Faron Pharmaceuticals Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 3.090 | 3.120 | 2.960 | 3.025 | 3.025 | 7,978 |
| 2023-06-13 | 3.100 | 3.125 | 3.050 | 3.095 | 3.095 | 2,258 |
| 2023-06-12 | 3.010 | 3.135 | 2.995 | 3.070 | 3.070 | 23,057 |
| 2023-06-09 | 2.955 | 3.120 | 2.945 | 3.010 | 3.010 | 21,295 |
| 2023-06-08 | 3.055 | 3.090 | 2.950 | 2.955 | 2.955 | 10,512 |
| 2023-06-07 | 3.185 | 3.185 | 3.050 | 3.055 | 3.055 | 6,773 |
| 2023-06-06 | 3.170 | 3.220 | 3.150 | 3.185 | 3.185 | 5,380 |
| 2023-06-05 | 3.160 | 3.255 | 3.130 | 3.170 | 3.170 | 4,643 |
| 2023-06-02 | 3.240 | 3.240 | 3.155 | 3.160 | 3.160 | 8,737 |
| 2023-06-01 | 3.125 | 3.250 | 3.015 | 3.240 | 3.240 | 10,376 |
| 2023-05-31 | 3.280 | 3.280 | 3.125 | 3.125 | 3.125 | 6,447 |
| 2023-05-30 | 3.250 | 3.300 | 3.190 | 3.190 | 3.190 | 3,878 |
| 2023-05-29 | 3.290 | 3.320 | 3.245 | 3.250 | 3.250 | 7,918 |
| 2023-05-26 | 3.290 | 3.305 | 3.225 | 3.250 | 3.250 | 5,936 |
| 2023-05-25 | 3.330 | 3.330 | 3.230 | 3.285 | 3.285 | 12,599 |
| 2023-05-24 | 3.355 | 3.355 | 3.340 | 3.340 | 3.340 | 1,328 |
| 2023-05-23 | 3.425 | 3.425 | 3.340 | 3.355 | 3.355 | 8,608 |
| 2023-05-22 | 3.330 | 3.480 | 3.330 | 3.425 | 3.425 | 8,555 |
| 2023-05-19 | 3.450 | 3.450 | 3.330 | 3.415 | 3.415 | 22,610 |
| 2023-05-17 | 3.465 | 3.495 | 3.400 | 3.450 | 3.450 | 13,783 |
| 2023-05-16 | 3.485 | 3.500 | 3.415 | 3.465 | 3.465 | 5,568 |
| 2023-05-15 | 3.500 | 3.545 | 3.440 | 3.450 | 3.450 | 7,236 |
| 2023-05-12 | 3.445 | 3.500 | 3.445 | 3.455 | 3.455 | 4,987 |
| 2023-05-11 | 3.420 | 3.500 | 3.420 | 3.445 | 3.445 | 3,001 |
| 2023-05-10 | 3.450 | 3.550 | 3.400 | 3.500 | 3.500 | 18,602 |
| 2023-05-09 | 3.430 | 3.500 | 3.430 | 3.500 | 3.500 | 7,264 |
| 2023-05-08 | 3.465 | 3.500 | 3.440 | 3.500 | 3.500 | 10,238 |
| 2023-05-05 | 3.450 | 3.555 | 3.450 | 3.500 | 3.500 | 8,975 |
| 2023-05-04 | 3.430 | 3.515 | 3.430 | 3.455 | 3.455 | 5,551 |
| 2023-05-03 | 3.425 | 3.545 | 3.425 | 3.530 | 3.530 | 8,108 |
| 2023-05-02 | 3.600 | 3.630 | 3.500 | 3.510 | 3.510 | 4,956 |
| 2023-04-28 | 3.545 | 3.570 | 3.515 | 3.560 | 3.560 | 9,027 |
| 2023-04-27 | 3.650 | 3.650 | 3.500 | 3.575 | 3.575 | 6,215 |
| 2023-04-26 | 3.705 | 3.705 | 3.500 | 3.650 | 3.650 | 10,732 |
| 2023-04-25 | 3.700 | 3.700 | 3.600 | 3.670 | 3.670 | 12,572 |
| 2023-04-24 | 3.710 | 3.795 | 3.680 | 3.700 | 3.700 | 20,088 |
| 2023-04-21 | 3.705 | 3.720 | 3.625 | 3.680 | 3.680 | 9,104 |
| 2023-04-20 | 3.690 | 3.730 | 3.600 | 3.690 | 3.690 | 11,322 |
| 2023-04-19 | 3.750 | 3.800 | 3.650 | 3.660 | 3.660 | 29,591 |
| 2023-04-18 | 3.900 | 3.940 | 3.680 | 3.740 | 3.740 | 72,894 |
| 2023-04-17 | 3.415 | 3.940 | 3.415 | 3.850 | 3.850 | 82,569 |
| 2023-04-14 | 3.505 | 3.555 | 3.415 | 3.415 | 3.415 | 4,492 |
| 2023-04-13 | 3.490 | 3.595 | 3.480 | 3.480 | 3.480 | 4,948 |
| 2023-04-12 | 3.510 | 3.580 | 3.490 | 3.490 | 3.490 | 2,374 |
| 2023-04-11 | 3.625 | 3.700 | 3.510 | 3.510 | 3.510 | 16,400 |
| 2023-04-06 | 3.600 | 3.715 | 3.570 | 3.580 | 3.580 | 12,786 |
| 2023-04-05 | 3.605 | 3.605 | 3.500 | 3.545 | 3.545 | 2,879 |
| 2023-04-04 | 3.650 | 3.650 | 3.590 | 3.590 | 3.590 | 4,498 |
| 2023-04-03 | 3.660 | 3.660 | 3.550 | 3.570 | 3.570 | 8,354 |
| 2023-03-31 | 3.495 | 3.565 | 3.460 | 3.545 | 3.545 | 8,358 |
| 2023-03-30 | 3.545 | 3.555 | 3.490 | 3.515 | 3.515 | 5,565 |
| 2023-03-29 | 3.610 | 3.710 | 3.535 | 3.545 | 3.545 | 5,929 |
| 2023-03-28 | 3.500 | 3.595 | 3.500 | 3.595 | 3.595 | 3,539 |
| 2023-03-27 | 3.575 | 3.695 | 3.560 | 3.670 | 3.670 | 2,968 |
| 2023-03-24 | 3.690 | 3.790 | 3.570 | 3.570 | 3.570 | 21,433 |
| 2023-03-23 | 3.695 | 3.700 | 3.610 | 3.700 | 3.700 | 15,968 |
| 2023-03-22 | 3.660 | 3.840 | 3.590 | 3.635 | 3.635 | 14,859 |
| 2023-03-21 | 3.685 | 3.685 | 3.500 | 3.550 | 3.550 | 6,354 |
| 2023-03-20 | 3.405 | 3.550 | 3.405 | 3.520 | 3.520 | 4,720 |
| 2023-03-17 | 3.520 | 3.605 | 3.395 | 3.495 | 3.495 | 5,441 |
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.