Argan SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 75.600 | 75.600 | 73.400 | 73.800 | 65.997 | 11,306 |
| 2024-06-12 | 75.000 | 76.200 | 73.700 | 75.600 | 67.606 | 11,604 |
| 2024-06-11 | 77.900 | 78.100 | 75.000 | 75.000 | 67.070 | 16,612 |
| 2024-06-10 | 76.800 | 77.900 | 76.300 | 77.900 | 69.663 | 14,892 |
| 2024-06-07 | 78.700 | 78.900 | 76.700 | 77.200 | 69.037 | 7,475 |
| 2024-06-06 | 78.700 | 79.400 | 78.100 | 78.800 | 70.468 | 8,024 |
| 2024-06-05 | 78.000 | 79.400 | 78.000 | 78.700 | 70.379 | 7,215 |
| 2024-06-04 | 78.400 | 78.800 | 77.900 | 77.900 | 69.663 | 9,379 |
| 2024-06-03 | 78.000 | 79.300 | 77.900 | 78.400 | 70.110 | 8,031 |
| 2024-05-31 | 78.000 | 78.200 | 77.000 | 77.600 | 69.395 | 14,694 |
| 2024-05-30 | 76.700 | 78.300 | 76.700 | 78.300 | 70.021 | 10,158 |
| 2024-05-29 | 76.800 | 77.800 | 76.300 | 76.700 | 68.590 | 11,149 |
| 2024-05-28 | 77.900 | 78.600 | 77.600 | 78.100 | 69.842 | 7,195 |
| 2024-05-27 | 76.700 | 77.600 | 76.500 | 77.600 | 69.395 | 11,098 |
| 2024-05-24 | 76.500 | 76.700 | 75.800 | 76.200 | 68.143 | 6,464 |
| 2024-05-23 | 78.400 | 78.400 | 76.600 | 76.700 | 68.590 | 8,896 |
| 2024-05-22 | 76.200 | 78.500 | 75.900 | 77.900 | 69.663 | 10,598 |
| 2024-05-21 | 77.700 | 77.700 | 76.500 | 76.500 | 68.411 | 9,908 |
| 2024-05-20 | 77.800 | 78.200 | 77.300 | 77.600 | 69.395 | 3,512 |
| 2024-05-17 | 78.700 | 78.700 | 77.000 | 77.600 | 69.395 | 9,303 |
| 2024-05-16 | 78.900 | 79.300 | 78.700 | 78.900 | 70.558 | 3,974 |
| 2024-05-15 | 78.000 | 79.500 | 77.800 | 79.000 | 70.647 | 19,588 |
| 2024-05-14 | 74.600 | 78.000 | 74.500 | 78.000 | 69.753 | 22,510 |
| 2024-05-13 | 74.300 | 75.300 | 73.700 | 74.500 | 66.623 | 13,210 |
| 2024-05-10 | 75.500 | 76.400 | 74.500 | 74.500 | 66.623 | 11,937 |
| 2024-05-09 | 76.900 | 77.100 | 75.500 | 75.500 | 67.517 | 8,577 |
| 2024-05-08 | 78.100 | 78.500 | 76.800 | 77.000 | 68.858 | 7,802 |
| 2024-05-07 | 77.700 | 78.100 | 77.200 | 77.800 | 69.574 | 17,321 |
| 2024-05-06 | 76.800 | 77.700 | 76.800 | 77.600 | 69.395 | 15,015 |
| 2024-05-03 | 75.000 | 76.500 | 74.700 | 76.500 | 68.411 | 29,288 |
| 2024-05-02 | 73.600 | 75.000 | 73.300 | 75.000 | 67.070 | 34,389 |
| 2024-04-30 | 73.600 | 74.000 | 73.500 | 73.800 | 65.997 | 21,484 |
| 2024-04-29 | 73.000 | 74.300 | 73.000 | 73.400 | 65.639 | 14,855 |
| 2024-04-26 | 71.900 | 73.000 | 71.400 | 72.700 | 65.013 | 20,231 |
| 2024-04-25 | 72.300 | 73.200 | 71.600 | 71.600 | 64.029 | 31,941 |
| 2024-04-24 | 74.700 | 74.700 | 71.900 | 72.400 | 64.745 | 35,113 |
| 2024-04-23 | 79.200 | 79.600 | 77.900 | 78.700 | 70.379 | 7,787 |
| 2024-04-22 | 77.100 | 78.700 | 77.100 | 78.700 | 70.379 | 7,817 |
| 2024-04-19 | 75.300 | 77.300 | 74.900 | 77.200 | 69.037 | 10,357 |
| 2024-04-18 | 75.500 | 75.700 | 74.600 | 75.200 | 67.249 | 9,247 |
| 2024-04-17 | 74.400 | 76.400 | 74.200 | 75.400 | 67.428 | 15,427 |
| 2024-04-16 | 78.200 | 78.200 | 74.300 | 74.300 | 66.444 | 45,773 |
| 2024-04-15 | 75.600 | 78.700 | 75.600 | 78.600 | 70.289 | 12,180 |
| 2024-04-12 | 77.800 | 78.200 | 76.300 | 76.400 | 68.322 | 8,638 |
| 2024-04-11 | 77.600 | 78.700 | 77.400 | 77.700 | 69.484 | 5,294 |
| 2024-04-10 | 79.500 | 80.300 | 77.800 | 77.800 | 69.574 | 7,397 |
| 2024-04-09 | 81.900 | 81.900 | 79.500 | 79.500 | 71.094 | 8,230 |
| 2024-04-08 | 82.000 | 82.500 | 81.000 | 82.000 | 73.330 | 9,080 |
| 2024-04-05 | 80.100 | 82.600 | 80.100 | 82.200 | 73.509 | 12,255 |
| 2024-04-04 | 81.700 | 83.900 | 80.300 | 80.300 | 71.810 | 42,992 |
| 2024-04-03 | 82.000 | 82.700 | 80.400 | 81.700 | 73.061 | 5,782 |
| 2024-04-02 | 83.900 | 83.900 | 81.200 | 81.200 | 72.614 | 9,887 |
| 2024-03-28 | 82.300 | 84.000 | 81.600 | 83.900 | 75.029 | 17,363 |
| 2024-03-27 | 82.400 | 82.800 | 80.200 | 82.300 | 73.598 | 14,513 |
| 2024-03-26 | 85.300 | 86.000 | 84.300 | 85.200 | 73.374 | 17,713 |
| 2024-03-25 | 84.500 | 86.100 | 83.800 | 85.300 | 73.461 | 15,079 |
| 2024-03-22 | 82.000 | 84.100 | 82.000 | 84.100 | 72.427 | 17,710 |
| 2024-03-21 | 80.000 | 82.200 | 79.300 | 82.000 | 70.619 | 21,866 |
| 2024-03-20 | 77.600 | 79.500 | 76.800 | 78.800 | 67.863 | 14,990 |
| 2024-03-19 | 77.600 | 78.200 | 77.500 | 78.100 | 67.260 | 5,965 |
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.