Faron Pharmaceuticals Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 2.845 | 2.850 | 2.800 | 2.850 | 2.850 | 10,344 |
| 2022-04-05 | 2.750 | 2.850 | 2.715 | 2.830 | 2.830 | 63,519 |
| 2022-04-04 | 2.670 | 2.800 | 2.670 | 2.800 | 2.800 | 28,029 |
| 2022-04-01 | 2.805 | 2.805 | 2.615 | 2.650 | 2.650 | 19,804 |
| 2022-03-31 | 2.690 | 2.790 | 2.660 | 2.720 | 2.720 | 16,083 |
| 2022-03-30 | 2.850 | 2.850 | 2.650 | 2.650 | 2.650 | 34,366 |
| 2022-03-29 | 2.880 | 2.880 | 2.760 | 2.800 | 2.800 | 26,200 |
| 2022-03-28 | 2.795 | 2.935 | 2.770 | 2.820 | 2.820 | 36,803 |
| 2022-03-25 | 2.895 | 2.900 | 2.700 | 2.720 | 2.720 | 24,893 |
| 2022-03-24 | 2.755 | 2.790 | 2.680 | 2.785 | 2.785 | 9,892 |
| 2022-03-23 | 2.765 | 2.800 | 2.720 | 2.755 | 2.755 | 13,227 |
| 2022-03-22 | 2.785 | 2.800 | 2.765 | 2.770 | 2.770 | 8,360 |
| 2022-03-21 | 2.865 | 2.940 | 2.750 | 2.800 | 2.800 | 13,266 |
| 2022-03-18 | 2.990 | 3.010 | 2.865 | 2.895 | 2.895 | 12,558 |
| 2022-03-17 | 2.905 | 2.975 | 2.905 | 2.950 | 2.950 | 4,293 |
| 2022-03-16 | 2.920 | 2.990 | 2.905 | 2.905 | 2.905 | 21,205 |
| 2022-03-15 | 2.875 | 2.925 | 2.875 | 2.920 | 2.920 | 10,123 |
| 2022-03-14 | 2.945 | 3.005 | 2.800 | 2.865 | 2.865 | 47,673 |
| 2022-03-11 | 2.850 | 3.005 | 2.710 | 2.805 | 2.805 | 30,358 |
| 2022-03-10 | 2.765 | 2.855 | 2.760 | 2.795 | 2.795 | 5,315 |
| 2022-03-09 | 2.700 | 2.850 | 2.700 | 2.810 | 2.810 | 22,433 |
| 2022-03-08 | 2.710 | 2.730 | 2.595 | 2.720 | 2.720 | 30,708 |
| 2022-03-07 | 2.815 | 2.815 | 2.505 | 2.680 | 2.680 | 88,749 |
| 2022-03-04 | 2.880 | 2.975 | 2.820 | 2.860 | 2.860 | 11,146 |
| 2022-03-03 | 2.955 | 3.025 | 2.810 | 2.975 | 2.975 | 10,660 |
| 2022-03-02 | 2.950 | 3.010 | 2.900 | 2.995 | 2.995 | 19,218 |
| 2022-03-01 | 3.125 | 3.125 | 2.950 | 2.950 | 2.950 | 18,435 |
| 2022-02-28 | 3.085 | 3.250 | 2.990 | 3.040 | 3.040 | 22,694 |
| 2022-02-25 | 2.995 | 3.200 | 2.980 | 3.150 | 3.150 | 36,505 |
| 2022-02-24 | 2.800 | 3.105 | 2.800 | 2.945 | 2.945 | 48,460 |
| 2022-02-23 | 3.290 | 3.445 | 2.870 | 3.180 | 3.180 | 85,935 |
| 2022-02-22 | 3.110 | 3.200 | 3.050 | 3.200 | 3.200 | 17,495 |
| 2022-02-21 | 3.130 | 3.200 | 3.025 | 3.175 | 3.175 | 21,864 |
| 2022-02-18 | 3.070 | 3.130 | 3.070 | 3.130 | 3.130 | 20,811 |
| 2022-02-17 | 3.100 | 3.100 | 3.045 | 3.070 | 3.070 | 4,906 |
| 2022-02-16 | 2.955 | 3.120 | 2.955 | 3.120 | 3.120 | 12,329 |
| 2022-02-15 | 3.050 | 3.160 | 2.985 | 3.140 | 3.140 | 19,968 |
| 2022-02-14 | 3.090 | 3.090 | 2.920 | 3.050 | 3.050 | 29,935 |
| 2022-02-11 | 3.105 | 3.105 | 3.070 | 3.090 | 3.090 | 5,294 |
| 2022-02-10 | 3.195 | 3.195 | 3.060 | 3.105 | 3.105 | 22,545 |
| 2022-02-09 | 3.170 | 3.215 | 3.130 | 3.130 | 3.130 | 53,481 |
| 2022-02-08 | 3.110 | 3.205 | 3.100 | 3.170 | 3.170 | 21,334 |
| 2022-02-07 | 3.205 | 3.255 | 3.110 | 3.110 | 3.110 | 13,981 |
| 2022-02-04 | 3.180 | 3.225 | 3.105 | 3.180 | 3.180 | 16,837 |
| 2022-02-03 | 3.055 | 3.345 | 3.055 | 3.180 | 3.180 | 47,022 |
| 2022-02-02 | 3.060 | 3.150 | 3.060 | 3.085 | 3.085 | 7,532 |
| 2022-02-01 | 3.155 | 3.155 | 3.050 | 3.055 | 3.055 | 26,619 |
| 2022-01-31 | 3.105 | 3.220 | 3.060 | 3.160 | 3.160 | 68,767 |
| 2022-01-28 | 3.030 | 3.100 | 3.030 | 3.060 | 3.060 | 154,612 |
| 2022-01-27 | 3.210 | 3.210 | 3.050 | 3.060 | 3.060 | 36,670 |
| 2022-01-26 | 3.065 | 3.235 | 3.050 | 3.220 | 3.220 | 16,072 |
| 2022-01-25 | 3.045 | 3.080 | 2.965 | 3.035 | 3.035 | 23,711 |
| 2022-01-24 | 3.235 | 3.235 | 2.850 | 3.040 | 3.040 | 50,550 |
| 2022-01-21 | 3.240 | 3.270 | 3.150 | 3.250 | 3.250 | 30,310 |
| 2022-01-20 | 3.230 | 3.270 | 3.195 | 3.265 | 3.265 | 17,115 |
| 2022-01-19 | 3.335 | 3.335 | 3.200 | 3.270 | 3.270 | 17,632 |
| 2022-01-18 | 3.455 | 3.455 | 3.330 | 3.360 | 3.360 | 12,356 |
| 2022-01-17 | 3.330 | 3.455 | 3.310 | 3.445 | 3.445 | 17,778 |
| 2022-01-14 | 3.380 | 3.390 | 3.315 | 3.320 | 3.320 | 18,350 |
| 2022-01-13 | 3.365 | 3.500 | 3.350 | 3.380 | 3.380 | 17,045 |
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.