Faron Pharmaceuticals Oy historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	3.900	3.900	3.760	3.795	3.795	12,894
2022-12-19	3.990	3.990	3.720	3.860	3.860	13,419
2022-12-16	4.000	4.000	3.760	3.765	3.765	14,368
2022-12-15	4.040	4.040	3.975	4.000	4.000	11,068
2022-12-14	4.140	4.140	3.925	4.040	4.040	10,154
2022-12-13	4.100	4.150	3.915	4.150	4.150	26,950
2022-12-12	4.210	4.350	4.000	4.180	4.180	29,991
2022-12-09	4.235	4.350	4.150	4.210	4.210	42,214
2022-12-08	4.730	4.800	4.050	4.230	4.230	130,759
2022-12-07	3.870	4.970	3.870	4.570	4.570	205,171
2022-12-05	3.430	3.870	3.425	3.860	3.860	116,360
2022-12-02	3.320	3.380	3.215	3.380	3.380	23,241
2022-12-01	3.675	3.675	3.160	3.320	3.320	51,009
2022-11-30	3.285	3.550	3.160	3.540	3.540	72,052
2022-11-29	2.955	3.335	2.955	3.290	3.290	83,824
2022-11-28	2.740	2.995	2.700	2.950	2.950	38,969
2022-11-25	2.720	2.800	2.610	2.740	2.740	12,306
2022-11-24	2.655	2.830	2.645	2.685	2.685	26,470
2022-11-23	2.595	2.725	2.525	2.600	2.600	31,218
2022-11-22	2.680	2.680	2.505	2.540	2.540	14,466
2022-11-21	2.720	2.770	2.680	2.680	2.680	3,621
2022-11-18	2.865	2.875	2.700	2.800	2.800	10,439
2022-11-17	2.865	2.935	2.810	2.865	2.865	14,265
2022-11-16	2.905	2.945	2.650	2.865	2.865	81,908
2022-11-15	2.295	2.995	2.295	2.860	2.860	57,999
2022-11-14	2.250	2.295	2.170	2.295	2.295	14,607
2022-11-11	2.255	2.260	2.205	2.255	2.255	5,343
2022-11-10	2.160	2.275	2.120	2.255	2.255	11,571
2022-11-09	2.245	2.340	2.160	2.160	2.160	34,938
2022-11-08	2.125	2.280	2.055	2.230	2.230	17,200
2022-11-07	2.120	2.140	2.075	2.130	2.130	17,495
2022-11-04	2.065	2.100	2.000	2.100	2.100	27,982
2022-11-03	2.075	2.075	2.025	2.065	2.065	6,240
2022-11-02	1.978	2.100	1.944	2.050	2.050	22,063
2022-11-01	2.090	2.090	1.990	2.005	2.005	36,038
2022-10-31	1.962	2.130	1.962	2.050	2.050	43,938
2022-10-28	1.928	1.946	1.876	1.930	1.930	10,439
2022-10-27	1.906	1.940	1.906	1.928	1.928	11,666
2022-10-26	1.904	1.948	1.904	1.948	1.948	4,898
2022-10-25	1.996	1.996	1.900	1.904	1.904	9,851
2022-10-24	1.970	1.996	1.842	1.996	1.996	28,864
2022-10-21	1.996	2.045	1.920	1.998	1.998	31,269
2022-10-20	1.962	1.966	1.852	1.936	1.936	48,009
2022-10-19	1.902	2.000	1.880	1.924	1.924	20,109
2022-10-18	1.868	1.900	1.850	1.900	1.900	20,808
2022-10-17	1.998	2.015	1.870	1.870	1.870	25,729
2022-10-14	1.942	1.980	1.870	1.970	1.970	4,441,129
2022-10-13	2.005	2.045	1.908	1.958	1.958	2,533
2022-10-12	2.060	2.060	1.972	2.025	2.025	5,917
2022-10-11	2.100	2.100	2.045	2.050	2.050	17,192
2022-10-10	1.958	2.085	1.958	2.060	2.060	36,063
2022-10-07	2.015	2.095	1.912	1.956	1.956	7,667
2022-10-06	2.060	2.060	1.960	2.015	2.015	7,444
2022-10-05	2.100	2.105	2.000	2.000	2.000	2,617
2022-10-04	2.050	2.130	2.050	2.075	2.075	6,888
2022-10-03	1.954	2.130	1.842	2.055	2.055	22,749
2022-09-30	1.990	2.035	1.950	1.954	1.954	12,986
2022-09-29	2.140	2.140	1.990	1.990	1.990	16,249
2022-09-28	2.220	2.220	2.065	2.130	2.130	17,629
2022-09-27	2.110	2.245	2.110	2.240	2.240	10,525

← NewerPage 17 of 21 · 1,260 trading daysOlder →

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.