Faron Pharmaceuticals Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 3.555 | 3.695 | 3.435 | 3.560 | 3.560 | 12,510 |
| 2023-03-15 | 3.690 | 3.700 | 3.520 | 3.605 | 3.605 | 26,261 |
| 2023-03-14 | 3.605 | 3.700 | 3.605 | 3.690 | 3.690 | 28,004 |
| 2023-03-13 | 3.515 | 3.640 | 3.495 | 3.640 | 3.640 | 23,257 |
| 2023-03-10 | 3.695 | 3.695 | 3.505 | 3.520 | 3.520 | 9,988 |
| 2023-03-09 | 3.680 | 3.700 | 3.605 | 3.700 | 3.700 | 12,482 |
| 2023-03-08 | 3.590 | 3.695 | 3.590 | 3.680 | 3.680 | 6,977 |
| 2023-03-07 | 3.700 | 3.705 | 3.650 | 3.700 | 3.700 | 6,191 |
| 2023-03-06 | 3.700 | 3.700 | 3.570 | 3.635 | 3.635 | 14,835 |
| 2023-03-03 | 3.795 | 3.845 | 3.530 | 3.735 | 3.735 | 17,410 |
| 2023-03-02 | 3.675 | 3.925 | 3.670 | 3.805 | 3.805 | 7,864 |
| 2023-03-01 | 3.750 | 3.750 | 3.650 | 3.725 | 3.725 | 9,050 |
| 2023-02-28 | 3.800 | 3.840 | 3.700 | 3.760 | 3.760 | 7,531 |
| 2023-02-27 | 3.710 | 3.840 | 3.705 | 3.840 | 3.840 | 21,988 |
| 2023-02-24 | 3.745 | 3.780 | 3.680 | 3.710 | 3.710 | 11,273 |
| 2023-02-23 | 3.760 | 3.760 | 3.600 | 3.745 | 3.745 | 7,282 |
| 2023-02-22 | 3.805 | 3.820 | 3.610 | 3.765 | 3.765 | 12,412 |
| 2023-02-21 | 3.910 | 3.910 | 3.725 | 3.725 | 3.725 | 12,269 |
| 2023-02-20 | 3.910 | 3.915 | 3.830 | 3.895 | 3.895 | 10,712 |
| 2023-02-17 | 3.845 | 3.920 | 3.800 | 3.915 | 3.915 | 25,945 |
| 2023-02-16 | 3.645 | 3.965 | 3.620 | 3.845 | 3.845 | 73,714 |
| 2023-02-15 | 3.610 | 3.660 | 3.600 | 3.655 | 3.655 | 24,164 |
| 2023-02-14 | 3.600 | 3.665 | 3.565 | 3.610 | 3.610 | 12,351 |
| 2023-02-13 | 3.580 | 3.615 | 3.500 | 3.605 | 3.605 | 9,955 |
| 2023-02-10 | 3.380 | 3.575 | 3.340 | 3.575 | 3.575 | 12,685 |
| 2023-02-09 | 3.465 | 3.465 | 3.370 | 3.370 | 3.370 | 12,716 |
| 2023-02-08 | 3.475 | 3.490 | 3.400 | 3.465 | 3.465 | 4,929 |
| 2023-02-07 | 3.425 | 3.475 | 3.420 | 3.440 | 3.440 | 4,975 |
| 2023-02-06 | 3.445 | 3.490 | 3.420 | 3.425 | 3.425 | 9,032 |
| 2023-02-03 | 3.530 | 3.540 | 3.445 | 3.465 | 3.465 | 10,970 |
| 2023-02-02 | 3.480 | 3.545 | 3.440 | 3.530 | 3.530 | 15,702 |
| 2023-02-01 | 3.400 | 3.435 | 3.400 | 3.435 | 3.435 | 13,496 |
| 2023-01-31 | 3.435 | 3.470 | 3.360 | 3.400 | 3.400 | 9,556 |
| 2023-01-30 | 3.500 | 3.550 | 3.390 | 3.435 | 3.435 | 35,308 |
| 2023-01-27 | 3.665 | 3.665 | 3.400 | 3.440 | 3.440 | 169,300 |
| 2023-01-26 | 3.850 | 3.850 | 3.630 | 3.775 | 3.775 | 22,681 |
| 2023-01-25 | 3.900 | 3.930 | 3.780 | 3.850 | 3.850 | 7,091 |
| 2023-01-24 | 3.990 | 3.990 | 3.880 | 3.935 | 3.935 | 11,922 |
| 2023-01-23 | 4.000 | 4.000 | 3.915 | 4.000 | 4.000 | 21,278 |
| 2023-01-20 | 4.000 | 4.045 | 3.925 | 4.000 | 4.000 | 42,516 |
| 2023-01-19 | 4.050 | 4.050 | 3.970 | 3.990 | 3.990 | 8,298 |
| 2023-01-18 | 4.060 | 4.065 | 3.905 | 4.060 | 4.060 | 16,505 |
| 2023-01-17 | 4.095 | 4.095 | 3.805 | 4.065 | 4.065 | 17,211 |
| 2023-01-16 | 3.705 | 4.415 | 3.705 | 4.075 | 4.075 | 85,340 |
| 2023-01-13 | 3.575 | 3.595 | 3.480 | 3.595 | 3.595 | 7,225 |
| 2023-01-12 | 3.670 | 3.675 | 3.500 | 3.600 | 3.600 | 9,060 |
| 2023-01-11 | 3.620 | 3.695 | 3.620 | 3.630 | 3.630 | 13,917 |
| 2023-01-10 | 3.680 | 3.680 | 3.520 | 3.620 | 3.620 | 13,842 |
| 2023-01-09 | 3.625 | 3.705 | 3.590 | 3.705 | 3.705 | 22,291 |
| 2023-01-05 | 3.685 | 3.785 | 3.575 | 3.625 | 3.625 | 12,529 |
| 2023-01-04 | 3.690 | 3.700 | 3.625 | 3.685 | 3.685 | 16,500 |
| 2023-01-03 | 3.680 | 3.705 | 3.500 | 3.690 | 3.690 | 30,261 |
| 2023-01-02 | 3.505 | 3.830 | 3.505 | 3.800 | 3.800 | 32,197 |
| 2022-12-30 | 3.240 | 3.430 | 3.240 | 3.405 | 3.405 | 24,676 |
| 2022-12-29 | 3.340 | 3.340 | 3.210 | 3.240 | 3.240 | 12,863 |
| 2022-12-28 | 3.370 | 3.380 | 3.180 | 3.260 | 3.260 | 10,748 |
| 2022-12-27 | 3.300 | 3.485 | 3.300 | 3.300 | 3.300 | 11,134 |
| 2022-12-23 | 3.385 | 3.455 | 3.180 | 3.300 | 3.300 | 24,329 |
| 2022-12-22 | 3.455 | 3.645 | 3.355 | 3.355 | 3.355 | 15,483 |
| 2022-12-21 | 3.770 | 3.770 | 3.300 | 3.450 | 3.450 | 37,929 |
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.