Faron Pharmaceuticals Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 3.950 | 4.025 | 3.870 | 3.870 | 3.870 | 17,255 |
| 2023-09-06 | 3.950 | 4.000 | 3.815 | 3.975 | 3.975 | 28,746 |
| 2023-09-05 | 4.200 | 4.200 | 3.850 | 3.950 | 3.950 | 39,130 |
| 2023-09-04 | 4.005 | 4.590 | 3.935 | 4.105 | 4.105 | 107,994 |
| 2023-09-01 | 3.680 | 3.990 | 3.605 | 3.985 | 3.985 | 42,368 |
| 2023-08-31 | 3.745 | 3.745 | 3.600 | 3.685 | 3.685 | 23,752 |
| 2023-08-30 | 3.660 | 3.810 | 3.660 | 3.745 | 3.745 | 36,666 |
| 2023-08-29 | 3.720 | 3.725 | 3.500 | 3.635 | 3.635 | 50,243 |
| 2023-08-28 | 3.435 | 3.755 | 3.435 | 3.740 | 3.740 | 60,201 |
| 2023-08-25 | 3.260 | 3.395 | 3.125 | 3.395 | 3.395 | 13,530 |
| 2023-08-24 | 3.200 | 3.240 | 3.200 | 3.220 | 3.220 | 6,594 |
| 2023-08-23 | 3.225 | 3.300 | 3.055 | 3.135 | 3.135 | 21,596 |
| 2023-08-22 | 3.310 | 3.405 | 3.210 | 3.240 | 3.240 | 33,057 |
| 2023-08-21 | 3.390 | 3.420 | 3.305 | 3.340 | 3.340 | 7,660 |
| 2023-08-18 | 3.360 | 3.570 | 3.350 | 3.400 | 3.400 | 9,257 |
| 2023-08-17 | 3.515 | 3.555 | 3.450 | 3.490 | 3.490 | 5,719 |
| 2023-08-16 | 3.460 | 3.550 | 3.430 | 3.535 | 3.535 | 10,152 |
| 2023-08-15 | 3.550 | 3.550 | 3.420 | 3.465 | 3.465 | 10,322 |
| 2023-08-14 | 3.550 | 3.575 | 3.420 | 3.540 | 3.540 | 10,080 |
| 2023-08-11 | 3.530 | 3.630 | 3.420 | 3.550 | 3.550 | 12,393 |
| 2023-08-10 | 3.550 | 3.685 | 3.330 | 3.460 | 3.460 | 23,475 |
| 2023-08-09 | 3.560 | 3.645 | 3.525 | 3.530 | 3.530 | 15,325 |
| 2023-08-08 | 3.590 | 3.600 | 3.420 | 3.540 | 3.540 | 14,952 |
| 2023-08-07 | 3.700 | 3.800 | 3.465 | 3.585 | 3.585 | 23,608 |
| 2023-08-04 | 3.595 | 3.775 | 3.520 | 3.700 | 3.700 | 23,917 |
| 2023-08-03 | 3.485 | 3.575 | 3.465 | 3.510 | 3.510 | 25,152 |
| 2023-08-02 | 3.400 | 3.500 | 3.380 | 3.485 | 3.485 | 18,099 |
| 2023-08-01 | 3.375 | 3.480 | 3.320 | 3.400 | 3.400 | 18,350 |
| 2023-07-31 | 3.350 | 3.375 | 3.300 | 3.345 | 3.345 | 8,255 |
| 2023-07-28 | 3.255 | 3.370 | 3.255 | 3.340 | 3.340 | 8,395 |
| 2023-07-27 | 3.300 | 3.310 | 3.190 | 3.255 | 3.255 | 15,176 |
| 2023-07-26 | 3.325 | 3.435 | 3.265 | 3.325 | 3.325 | 41,356 |
| 2023-07-25 | 3.250 | 3.345 | 3.240 | 3.300 | 3.300 | 18,414 |
| 2023-07-24 | 3.200 | 3.300 | 3.175 | 3.250 | 3.250 | 48,206 |
| 2023-07-21 | 3.180 | 3.195 | 3.050 | 3.090 | 3.090 | 24,736 |
| 2023-07-20 | 3.360 | 3.415 | 3.180 | 3.180 | 3.180 | 36,724 |
| 2023-07-19 | 3.110 | 3.350 | 3.050 | 3.200 | 3.200 | 115,776 |
| 2023-07-18 | 2.890 | 2.930 | 2.755 | 2.860 | 2.860 | 6,786 |
| 2023-07-17 | 2.950 | 2.980 | 2.870 | 2.900 | 2.900 | 6,676 |
| 2023-07-14 | 2.965 | 3.030 | 2.900 | 2.950 | 2.950 | 8,322 |
| 2023-07-13 | 2.970 | 2.970 | 2.900 | 2.965 | 2.965 | 7,093 |
| 2023-07-12 | 2.940 | 3.005 | 2.880 | 2.970 | 2.970 | 3,907 |
| 2023-07-11 | 2.995 | 3.020 | 2.900 | 2.955 | 2.955 | 5,485 |
| 2023-07-10 | 3.020 | 3.020 | 2.885 | 2.995 | 2.995 | 2,794 |
| 2023-07-07 | 3.025 | 3.035 | 2.990 | 3.030 | 3.030 | 1,721 |
| 2023-07-06 | 3.040 | 3.065 | 2.910 | 3.035 | 3.035 | 10,781 |
| 2023-07-05 | 3.085 | 3.140 | 2.910 | 3.045 | 3.045 | 10,887 |
| 2023-07-04 | 3.015 | 3.125 | 2.925 | 3.125 | 3.125 | 12,487 |
| 2023-07-03 | 2.975 | 3.155 | 2.895 | 3.015 | 3.015 | 18,807 |
| 2023-06-30 | 2.950 | 3.000 | 2.920 | 2.985 | 2.985 | 15,791 |
| 2023-06-29 | 2.775 | 2.945 | 2.770 | 2.905 | 2.905 | 28,644 |
| 2023-06-28 | 2.830 | 2.975 | 2.750 | 2.890 | 2.890 | 16,139 |
| 2023-06-27 | 2.945 | 2.995 | 2.880 | 2.910 | 2.910 | 12,436 |
| 2023-06-26 | 2.950 | 2.975 | 2.880 | 2.940 | 2.940 | 9,493 |
| 2023-06-22 | 3.000 | 3.000 | 2.900 | 2.950 | 2.950 | 3,799 |
| 2023-06-21 | 3.050 | 3.140 | 2.885 | 3.000 | 3.000 | 13,013 |
| 2023-06-20 | 3.145 | 3.145 | 3.050 | 3.050 | 3.050 | 4,128 |
| 2023-06-19 | 3.145 | 3.150 | 3.045 | 3.070 | 3.070 | 4,631 |
| 2023-06-16 | 3.100 | 3.235 | 2.960 | 3.070 | 3.070 | 29,608 |
| 2023-06-15 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 3,159 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.