Faron Pharmaceuticals Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 3.400 | 3.520 | 3.380 | 3.380 | 3.380 | 26,006 |
| 2022-01-11 | 3.445 | 3.445 | 3.360 | 3.415 | 3.415 | 5,604 |
| 2022-01-10 | 3.500 | 3.505 | 3.375 | 3.375 | 3.375 | 11,358 |
| 2022-01-07 | 3.605 | 3.605 | 3.420 | 3.440 | 3.440 | 24,939 |
| 2022-01-05 | 3.640 | 3.695 | 3.500 | 3.530 | 3.530 | 27,275 |
| 2022-01-04 | 3.400 | 3.675 | 3.395 | 3.580 | 3.580 | 55,950 |
| 2022-01-03 | 3.255 | 3.485 | 3.255 | 3.440 | 3.440 | 67,256 |
| 2021-12-30 | 3.275 | 3.300 | 3.235 | 3.240 | 3.240 | 69,654 |
| 2021-12-29 | 3.260 | 3.300 | 3.230 | 3.260 | 3.260 | 40,101 |
| 2021-12-28 | 3.330 | 3.330 | 3.225 | 3.260 | 3.260 | 75,585 |
| 2021-12-27 | 3.465 | 3.560 | 3.320 | 3.340 | 3.340 | 51,119 |
| 2021-12-23 | 3.275 | 3.490 | 3.230 | 3.465 | 3.465 | 43,427 |
| 2021-12-22 | 3.230 | 3.280 | 3.155 | 3.270 | 3.270 | 65,874 |
| 2021-12-21 | 3.200 | 3.235 | 3.165 | 3.230 | 3.230 | 44,778 |
| 2021-12-20 | 3.305 | 3.305 | 3.180 | 3.205 | 3.205 | 51,203 |
| 2021-12-17 | 3.365 | 3.365 | 3.300 | 3.310 | 3.310 | 16,168 |
| 2021-12-16 | 3.390 | 3.395 | 3.335 | 3.345 | 3.345 | 15,068 |
| 2021-12-15 | 3.515 | 3.545 | 3.300 | 3.350 | 3.350 | 30,623 |
| 2021-12-14 | 3.615 | 3.615 | 3.460 | 3.550 | 3.550 | 41,516 |
| 2021-12-13 | 3.410 | 3.600 | 3.380 | 3.500 | 3.500 | 50,916 |
| 2021-12-10 | 3.595 | 3.600 | 3.400 | 3.435 | 3.435 | 52,237 |
| 2021-12-09 | 3.495 | 3.850 | 3.495 | 3.580 | 3.580 | 108,495 |
| 2021-12-08 | 3.360 | 3.360 | 3.240 | 3.295 | 3.295 | 61,240 |
| 2021-12-07 | 3.400 | 3.520 | 3.300 | 3.360 | 3.360 | 63,292 |
| 2021-12-03 | 3.520 | 3.540 | 3.450 | 3.490 | 3.490 | 7,969 |
| 2021-12-02 | 3.555 | 3.555 | 3.420 | 3.520 | 3.520 | 9,378 |
| 2021-12-01 | 3.580 | 3.635 | 3.545 | 3.555 | 3.555 | 14,795 |
| 2021-11-30 | 3.635 | 3.685 | 3.560 | 3.570 | 3.570 | 13,031 |
| 2021-11-29 | 3.550 | 3.690 | 3.550 | 3.630 | 3.630 | 19,220 |
| 2021-11-26 | 3.670 | 3.685 | 3.500 | 3.550 | 3.550 | 38,199 |
| 2021-11-25 | 3.805 | 3.845 | 3.635 | 3.690 | 3.690 | 43,679 |
| 2021-11-24 | 3.880 | 3.905 | 3.800 | 3.845 | 3.845 | 20,260 |
| 2021-11-23 | 3.815 | 3.895 | 3.815 | 3.880 | 3.880 | 10,153 |
| 2021-11-22 | 3.975 | 3.975 | 3.800 | 3.900 | 3.900 | 14,922 |
| 2021-11-19 | 3.925 | 3.980 | 3.890 | 3.945 | 3.945 | 14,540 |
| 2021-11-18 | 3.995 | 4.000 | 3.900 | 3.925 | 3.925 | 14,597 |
| 2021-11-17 | 4.015 | 4.025 | 3.950 | 3.995 | 3.995 | 8,347 |
| 2021-11-16 | 4.055 | 4.055 | 3.980 | 3.980 | 3.980 | 10,468 |
| 2021-11-15 | 4.000 | 4.050 | 3.965 | 4.040 | 4.040 | 12,956 |
| 2021-11-12 | 4.020 | 4.045 | 3.940 | 3.995 | 3.995 | 11,576 |
| 2021-11-11 | 3.990 | 4.020 | 3.990 | 4.015 | 4.015 | 10,066 |
| 2021-11-10 | 4.035 | 4.095 | 3.955 | 4.010 | 4.010 | 12,235 |
| 2021-11-09 | 4.130 | 4.130 | 4.000 | 4.035 | 4.035 | 11,738 |
| 2021-11-08 | 3.970 | 4.000 | 3.950 | 4.000 | 4.000 | 11,028 |
| 2021-11-05 | 3.930 | 3.990 | 3.930 | 3.955 | 3.955 | 9,980 |
| 2021-11-04 | 4.005 | 4.060 | 3.950 | 3.955 | 3.955 | 10,112 |
| 2021-11-03 | 4.095 | 4.095 | 3.910 | 4.015 | 4.015 | 8,433 |
| 2021-11-02 | 3.985 | 4.080 | 3.980 | 3.990 | 3.990 | 21,697 |
| 2021-11-01 | 3.960 | 4.190 | 3.910 | 4.085 | 4.085 | 21,412 |
| 2021-10-29 | 3.990 | 3.990 | 3.950 | 3.970 | 3.970 | 7,665 |
| 2021-10-28 | 3.960 | 3.995 | 3.955 | 3.990 | 3.990 | 9,050 |
| 2021-10-27 | 4.000 | 4.025 | 3.960 | 3.960 | 3.960 | 4,788 |
| 2021-10-26 | 3.995 | 4.020 | 3.980 | 4.000 | 4.000 | 11,910 |
| 2021-10-25 | 4.000 | 4.010 | 3.945 | 3.995 | 3.995 | 31,506 |
| 2021-10-22 | 4.040 | 4.050 | 3.980 | 4.045 | 4.045 | 7,977 |
| 2021-10-21 | 4.060 | 4.060 | 3.965 | 4.040 | 4.040 | 9,524 |
| 2021-10-20 | 4.100 | 4.100 | 4.005 | 4.060 | 4.060 | 8,959 |
| 2021-10-19 | 4.000 | 4.125 | 4.000 | 4.085 | 4.085 | 18,130 |
| 2021-10-18 | 4.000 | 4.160 | 4.000 | 4.000 | 4.000 | 40,020 |
| 2021-10-15 | 3.980 | 4.050 | 3.950 | 4.050 | 4.050 | 19,441 |
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.