Faron Pharmaceuticals Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	2.490	2.500	2.440	2.465	2.465	18,355
2022-07-01	2.485	2.500	2.455	2.500	2.500	13,304
2022-06-30	2.425	2.460	2.400	2.455	2.455	8,262
2022-06-29	2.500	2.500	2.425	2.430	2.430	9,106
2022-06-28	2.495	2.530	2.445	2.500	2.500	14,581
2022-06-27	2.470	2.500	2.455	2.495	2.495	7,669
2022-06-23	2.400	2.470	2.375	2.470	2.470	4,428
2022-06-22	2.430	2.430	2.375	2.425	2.425	6,410
2022-06-21	2.590	2.590	2.390	2.425	2.425	17,519
2022-06-20	2.775	2.775	2.500	2.540	2.540	22,402
2022-06-17	2.490	2.620	2.350	2.620	2.620	39,737
2022-06-16	2.605	2.635	2.400	2.475	2.475	34,317
2022-06-15	2.560	2.745	2.520	2.540	2.540	32,586
2022-06-14	2.560	2.595	2.370	2.545	2.545	22,984
2022-06-13	2.570	2.600	2.520	2.560	2.560	15,787
2022-06-10	2.700	2.705	2.600	2.695	2.695	18,552
2022-06-09	2.750	2.785	2.700	2.700	2.700	17,048
2022-06-08	2.760	2.820	2.750	2.805	2.805	13,639
2022-06-07	2.765	2.795	2.755	2.795	2.795	1,239
2022-06-06	2.820	2.865	2.795	2.800	2.800	7,651
2022-06-03	2.790	2.830	2.790	2.790	2.790	3,658
2022-06-02	2.795	2.845	2.785	2.785	2.785	7,869
2022-06-01	2.785	2.830	2.740	2.785	2.785	17,179
2022-05-31	2.800	2.900	2.765	2.790	2.790	11,621
2022-05-30	2.795	2.840	2.775	2.810	2.810	12,513
2022-05-27	2.800	2.835	2.760	2.795	2.795	3,581
2022-05-25	2.745	2.795	2.745	2.750	2.750	6,259
2022-05-24	2.730	2.830	2.730	2.740	2.740	16,762
2022-05-23	2.805	2.805	2.720	2.770	2.770	8,787
2022-05-20	2.780	2.805	2.730	2.805	2.805	5,769
2022-05-19	2.795	2.795	2.710	2.780	2.780	8,862
2022-05-18	2.830	2.845	2.770	2.770	2.770	8,073
2022-05-17	2.825	2.835	2.795	2.835	2.835	5,663
2022-05-16	2.905	2.905	2.800	2.825	2.825	21,355
2022-05-13	2.850	3.050	2.850	2.900	2.900	35,862
2022-05-12	2.780	2.790	2.700	2.705	2.705	23,935
2022-05-11	2.775	2.800	2.685	2.770	2.770	14,641
2022-05-10	2.770	2.800	2.715	2.780	2.780	9,948
2022-05-09	2.780	2.800	2.655	2.765	2.765	20,200
2022-05-06	2.790	2.790	2.710	2.780	2.780	17,867
2022-05-05	2.735	2.810	2.710	2.710	2.710	28,002
2022-05-04	2.740	2.790	2.715	2.735	2.735	5,203
2022-05-03	2.740	2.765	2.655	2.740	2.740	16,652
2022-05-02	2.705	2.790	2.690	2.720	2.720	29,525
2022-04-29	2.720	2.725	2.645	2.710	2.710	17,265
2022-04-28	2.735	2.770	2.710	2.740	2.740	9,934
2022-04-27	2.725	2.795	2.610	2.750	2.750	19,720
2022-04-26	2.680	2.805	2.680	2.750	2.750	12,992
2022-04-25	2.960	2.960	2.700	2.700	2.700	22,346
2022-04-22	2.870	2.940	2.825	2.940	2.940	20,352
2022-04-21	2.850	2.850	2.765	2.765	2.765	21,187
2022-04-20	2.925	2.965	2.825	2.840	2.840	31,224
2022-04-19	2.760	2.900	2.700	2.895	2.895	34,416
2022-04-14	2.780	2.815	2.725	2.750	2.750	12,522
2022-04-13	2.830	2.830	2.780	2.830	2.830	2,428
2022-04-12	2.950	2.950	2.765	2.830	2.830	36,464
2022-04-11	2.960	2.975	2.820	2.950	2.950	27,819
2022-04-08	2.875	2.905	2.765	2.900	2.900	17,601
2022-04-07	2.890	2.970	2.765	2.765	2.765	24,043
2022-04-06	2.845	2.850	2.800	2.850	2.850	10,344

← NewerPage 19 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.