Argan SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 76.000 | 77.500 | 76.000 | 76.100 | 68.054 | 10,865 |
| 2024-09-04 | 76.700 | 76.700 | 75.700 | 75.800 | 67.785 | 9,279 |
| 2024-09-03 | 76.300 | 76.400 | 74.400 | 75.100 | 67.159 | 7,579 |
| 2024-09-02 | 76.300 | 76.700 | 75.600 | 76.400 | 68.322 | 4,701 |
| 2024-08-30 | 75.700 | 77.200 | 75.700 | 76.300 | 68.232 | 11,772 |
| 2024-08-29 | 77.100 | 77.500 | 75.600 | 75.600 | 67.606 | 7,920 |
| 2024-08-28 | 77.500 | 77.900 | 76.200 | 77.000 | 68.858 | 5,541 |
| 2024-08-27 | 78.200 | 78.600 | 77.500 | 77.500 | 69.306 | 3,802 |
| 2024-08-26 | 77.500 | 78.300 | 77.400 | 78.200 | 69.932 | 2,098 |
| 2024-08-23 | 75.900 | 77.500 | 75.900 | 77.500 | 69.306 | 5,031 |
| 2024-08-22 | 75.400 | 76.600 | 75.400 | 76.100 | 68.054 | 5,917 |
| 2024-08-21 | 75.600 | 76.000 | 75.400 | 75.700 | 67.696 | 5,171 |
| 2024-08-20 | 75.500 | 76.100 | 75.200 | 75.600 | 67.606 | 9,374 |
| 2024-08-19 | 75.500 | 76.400 | 75.200 | 75.800 | 67.785 | 6,488 |
| 2024-08-16 | 75.700 | 75.800 | 75.500 | 75.500 | 67.517 | 7,764 |
| 2024-08-15 | 75.500 | 76.100 | 74.500 | 75.500 | 67.517 | 4,134 |
| 2024-08-14 | 75.200 | 75.700 | 74.800 | 75.300 | 67.338 | 3,908 |
| 2024-08-13 | 75.600 | 76.600 | 74.600 | 74.600 | 66.712 | 10,537 |
| 2024-08-12 | 75.100 | 75.800 | 74.700 | 75.500 | 67.517 | 6,240 |
| 2024-08-09 | 74.900 | 77.000 | 73.300 | 75.100 | 67.159 | 7,564 |
| 2024-08-08 | 74.800 | 74.900 | 73.500 | 74.700 | 66.802 | 6,385 |
| 2024-08-07 | 74.300 | 74.800 | 73.600 | 74.800 | 66.891 | 6,119 |
| 2024-08-06 | 74.800 | 75.400 | 73.100 | 74.000 | 66.176 | 6,462 |
| 2024-08-05 | 76.000 | 76.000 | 72.700 | 74.300 | 66.444 | 7,244 |
| 2024-08-02 | 75.500 | 77.300 | 74.500 | 76.500 | 68.411 | 12,094 |
| 2024-08-01 | 75.500 | 76.300 | 75.000 | 75.500 | 67.517 | 7,935 |
| 2024-07-31 | 76.900 | 77.200 | 75.500 | 75.500 | 67.517 | 10,989 |
| 2024-07-30 | 77.400 | 77.400 | 76.400 | 76.700 | 68.590 | 3,903 |
| 2024-07-29 | 77.800 | 78.500 | 77.000 | 77.000 | 68.858 | 8,221 |
| 2024-07-26 | 77.100 | 78.000 | 76.300 | 77.400 | 69.216 | 5,616 |
| 2024-07-25 | 77.300 | 77.600 | 75.100 | 76.900 | 68.769 | 6,068 |
| 2024-07-24 | 78.100 | 78.100 | 76.800 | 77.000 | 68.858 | 13,376 |
| 2024-07-23 | 79.700 | 79.700 | 77.700 | 78.000 | 69.753 | 6,655 |
| 2024-07-22 | 78.500 | 79.700 | 78.500 | 79.700 | 71.273 | 7,707 |
| 2024-07-19 | 79.100 | 79.100 | 77.800 | 78.100 | 69.842 | 6,777 |
| 2024-07-18 | 78.300 | 79.100 | 78.000 | 79.100 | 70.736 | 5,370 |
| 2024-07-17 | 78.000 | 78.600 | 77.600 | 78.000 | 69.753 | 7,222 |
| 2024-07-16 | 78.800 | 78.800 | 77.500 | 78.100 | 69.842 | 8,420 |
| 2024-07-15 | 77.000 | 78.800 | 76.800 | 78.800 | 70.468 | 11,618 |
| 2024-07-12 | 77.400 | 77.400 | 76.500 | 77.400 | 69.216 | 3,694 |
| 2024-07-11 | 76.400 | 77.400 | 75.700 | 77.400 | 69.216 | 5,428 |
| 2024-07-10 | 74.400 | 76.300 | 74.300 | 76.200 | 68.143 | 11,897 |
| 2024-07-09 | 75.200 | 75.700 | 73.800 | 74.400 | 66.533 | 10,295 |
| 2024-07-08 | 75.700 | 76.900 | 75.100 | 75.100 | 67.159 | 16,761 |
| 2024-07-05 | 75.000 | 75.900 | 74.900 | 75.900 | 67.875 | 8,737 |
| 2024-07-04 | 76.000 | 76.200 | 74.000 | 74.900 | 66.980 | 8,296 |
| 2024-07-03 | 75.500 | 76.100 | 74.400 | 75.800 | 67.785 | 14,060 |
| 2024-07-02 | 74.300 | 75.200 | 73.100 | 74.700 | 66.802 | 11,507 |
| 2024-07-01 | 76.400 | 76.800 | 73.400 | 74.000 | 66.176 | 11,025 |
| 2024-06-28 | 72.800 | 72.800 | 71.600 | 72.800 | 65.103 | 25,492 |
| 2024-06-27 | 73.400 | 73.400 | 71.600 | 72.800 | 65.103 | 11,634 |
| 2024-06-26 | 73.400 | 73.700 | 72.500 | 73.300 | 65.550 | 24,192 |
| 2024-06-25 | 73.100 | 73.500 | 72.500 | 73.300 | 65.550 | 21,952 |
| 2024-06-24 | 73.000 | 74.000 | 72.500 | 73.400 | 65.639 | 10,244 |
| 2024-06-21 | 73.300 | 74.000 | 72.300 | 73.300 | 65.550 | 231,323 |
| 2024-06-20 | 73.000 | 73.300 | 71.900 | 73.300 | 65.550 | 8,997 |
| 2024-06-19 | 72.900 | 73.500 | 72.500 | 72.500 | 64.834 | 10,995 |
| 2024-06-18 | 72.200 | 73.300 | 72.200 | 72.800 | 65.103 | 14,664 |
| 2024-06-17 | 71.000 | 73.000 | 70.800 | 71.900 | 64.298 | 21,958 |
| 2024-06-14 | 73.500 | 73.700 | 70.700 | 71.000 | 63.493 | 37,156 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 3.4500 EUR |
| 2025-03-26 | 3.3000 EUR |
| 2024-03-27 | 3.1500 EUR |
| 2023-03-30 | 3.0000 EUR |
| 2022-04-01 | 2.6000 EUR |
| 2021-04-01 | 2.1000 EUR |
| 2020-03-26 | 1.9000 EUR |
| 2019-03-29 | 1.3500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.