Faron Pharmaceuticals Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	2.015	2.100	2.015	2.100	2.100	7,888
2022-09-23	2.190	2.190	2.000	2.065	2.065	29,963
2022-09-22	2.360	2.360	2.175	2.185	2.185	19,445
2022-09-21	2.330	2.395	2.300	2.320	2.320	18,272
2022-09-20	2.400	2.400	2.200	2.300	2.300	54,589
2022-09-19	2.205	2.325	2.200	2.200	2.200	37,908
2022-09-16	2.135	2.270	2.100	2.100	2.100	13,362
2022-09-15	2.100	2.210	2.030	2.145	2.145	12,035
2022-09-14	2.100	2.265	2.000	2.100	2.100	45,468
2022-09-13	1.936	2.210	1.868	2.100	2.100	45,981
2022-09-12	1.894	1.938	1.882	1.922	1.922	10,348
2022-09-09	1.880	1.900	1.880	1.894	1.894	6,972
2022-09-08	1.890	1.948	1.860	1.860	1.860	18,865
2022-09-07	1.994	1.994	1.850	1.890	1.890	24,062
2022-09-06	1.986	1.998	1.944	1.970	1.970	10,999
2022-09-05	1.978	1.990	1.960	1.986	1.986	15,536
2022-09-02	2.025	2.100	1.980	2.000	2.000	11,140
2022-09-01	2.095	2.110	2.000	2.040	2.040	16,212
2022-08-31	2.100	2.100	1.920	2.100	2.100	16,207
2022-08-30	2.135	2.170	2.080	2.085	2.085	9,441
2022-08-29	2.120	2.120	2.010	2.050	2.050	17,011
2022-08-26	2.185	2.295	2.010	2.115	2.115	29,125
2022-08-25	2.295	2.295	2.180	2.220	2.220	24,986
2022-08-24	2.350	2.350	2.280	2.310	2.310	5,152
2022-08-23	2.345	2.375	2.305	2.340	2.340	4,447
2022-08-22	2.380	2.380	2.295	2.345	2.345	10,275
2022-08-19	2.460	2.460	2.350	2.380	2.380	12,816
2022-08-18	2.400	2.485	2.365	2.440	2.440	11,946
2022-08-17	2.355	2.395	2.350	2.395	2.395	3,111
2022-08-16	2.370	2.385	2.330	2.385	2.385	11,113
2022-08-15	2.435	2.435	2.330	2.370	2.370	13,950
2022-08-12	2.395	2.440	2.375	2.385	2.385	12,628
2022-08-11	2.495	2.495	2.395	2.410	2.410	14,150
2022-08-10	2.445	2.495	2.420	2.495	2.495	13,868
2022-08-09	2.460	2.460	2.405	2.430	2.430	10,324
2022-08-08	2.495	2.510	2.400	2.400	2.400	29,182
2022-08-05	2.400	2.465	2.380	2.435	2.435	12,024
2022-08-04	2.350	2.465	2.350	2.465	2.465	10,516
2022-08-03	2.280	2.455	2.280	2.335	2.335	9,971
2022-08-02	2.300	2.440	2.285	2.440	2.440	2,812
2022-08-01	2.320	2.370	2.270	2.300	2.300	7,387
2022-07-29	2.420	2.435	2.320	2.320	2.320	14,970
2022-07-28	2.360	2.445	2.345	2.385	2.385	8,125
2022-07-27	2.400	2.430	2.400	2.400	2.400	2,152
2022-07-26	2.405	2.460	2.385	2.400	2.400	9,371
2022-07-25	2.495	2.495	2.350	2.430	2.430	8,054
2022-07-22	2.390	2.475	2.335	2.475	2.475	37,512
2022-07-21	2.320	2.400	2.310	2.335	2.335	7,267
2022-07-20	2.360	2.425	2.325	2.355	2.355	10,888
2022-07-19	2.310	2.395	2.300	2.360	2.360	26,232
2022-07-18	2.370	2.375	2.295	2.320	2.320	7,104
2022-07-15	2.280	2.375	2.275	2.330	2.330	4,674
2022-07-14	2.340	2.340	2.280	2.280	2.280	11,012
2022-07-13	2.370	2.370	2.300	2.330	2.330	5,306
2022-07-12	2.370	2.385	2.320	2.350	2.350	3,062
2022-07-11	2.415	2.440	2.370	2.400	2.400	3,991
2022-07-08	2.495	2.495	2.405	2.465	2.465	5,151
2022-07-07	2.415	2.500	2.410	2.500	2.500	6,879
2022-07-06	2.500	2.500	2.410	2.410	2.410	6,063
2022-07-05	2.500	2.500	2.470	2.485	2.485	7,625

← NewerPage 18 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.