Argan SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	77.500	78.300	77.300	77.600	66.829	4,232
2024-03-15	77.700	77.800	76.800	77.800	67.002	18,705
2024-03-14	75.700	77.700	75.700	77.300	66.571	8,834
2024-03-13	78.100	78.100	75.100	75.100	64.676	23,712
2024-03-12	78.200	78.800	77.400	78.100	67.260	5,043
2024-03-11	77.900	78.600	76.900	78.200	67.346	20,563
2024-03-08	76.300	78.300	76.200	78.300	67.432	6,499
2024-03-07	77.600	78.700	75.900	76.200	65.624	20,534
2024-03-06	77.200	79.400	77.200	77.300	66.571	6,579
2024-03-05	76.900	77.400	76.500	76.900	66.226	6,107
2024-03-04	76.900	77.200	75.700	76.700	66.054	10,230
2024-03-01	77.000	77.900	76.300	76.800	66.140	7,484
2024-02-29	77.800	77.800	77.000	77.000	66.313	7,750
2024-02-28	80.200	80.200	76.900	77.500	66.743	13,712
2024-02-27	81.100	81.500	79.900	79.900	68.810	8,139
2024-02-26	81.000	81.300	80.200	81.100	69.844	9,000
2024-02-23	81.400	81.500	80.100	81.000	69.757	7,526
2024-02-22	80.000	81.400	79.800	81.000	69.757	5,633
2024-02-21	80.400	80.500	79.600	79.900	68.810	5,584
2024-02-20	80.600	80.600	79.700	80.500	69.327	3,568
2024-02-19	80.100	81.400	80.100	80.600	69.413	3,351
2024-02-16	80.600	80.800	79.400	80.500	69.327	7,520
2024-02-15	79.700	81.000	79.200	80.400	69.241	4,363
2024-02-14	80.200	80.800	79.700	79.700	68.638	8,601
2024-02-13	81.600	82.000	80.200	80.200	69.068	6,915
2024-02-12	80.900	82.000	80.900	81.500	70.188	4,183
2024-02-09	81.300	82.000	80.400	80.800	69.585	6,749
2024-02-08	81.100	82.500	80.800	81.500	70.188	5,325
2024-02-07	80.900	81.800	80.700	80.700	69.499	11,386
2024-02-06	80.800	81.500	80.400	81.000	69.757	10,398
2024-02-05	81.000	81.800	80.400	80.800	69.585	7,665
2024-02-02	80.900	82.100	80.400	80.900	69.671	7,882
2024-02-01	81.800	81.800	80.400	80.400	69.241	13,211
2024-01-31	82.000	82.500	81.400	82.200	70.791	8,833
2024-01-30	81.400	82.300	81.400	82.000	70.619	4,779
2024-01-29	80.600	81.700	80.300	81.700	70.360	4,370
2024-01-26	80.600	81.300	80.200	81.000	69.757	8,028
2024-01-25	81.300	81.300	80.200	80.600	69.413	7,886
2024-01-24	80.800	81.500	80.300	81.000	69.757	8,642
2024-01-23	81.300	81.700	80.200	80.800	69.585	14,700
2024-01-22	83.100	83.700	81.300	81.300	70.016	11,233
2024-01-19	81.800	82.700	80.700	82.700	71.221	11,827
2024-01-18	82.000	82.000	80.100	80.800	69.585	9,208
2024-01-17	83.100	83.300	81.400	81.700	70.360	9,463
2024-01-16	84.400	85.100	83.700	84.400	72.686	8,565
2024-01-15	84.800	85.400	83.800	84.700	72.944	14,614
2024-01-12	83.700	85.300	83.400	84.700	72.944	11,353
2024-01-11	84.400	84.800	83.400	83.500	71.910	11,138
2024-01-10	84.000	84.800	83.700	84.000	72.341	10,756
2024-01-09	85.000	85.000	83.800	84.000	72.341	8,657
2024-01-08	83.700	84.900	82.600	84.900	73.116	9,645
2024-01-05	85.000	85.000	83.500	84.100	72.427	7,639
2024-01-04	83.100	85.000	83.100	85.000	73.202	8,066
2024-01-03	83.800	84.500	83.100	83.100	71.566	9,591
2024-01-02	85.100	85.500	83.800	84.100	72.427	8,107
2023-12-29	84.600	85.200	84.300	85.200	73.374	15,929
2023-12-28	84.700	85.200	84.000	84.700	72.944	11,335
2023-12-27	82.800	84.700	82.800	84.300	72.599	11,001
2023-12-22	82.800	83.400	81.900	82.600	71.135	6,396
2023-12-21	83.300	83.600	81.900	83.000	71.480	9,633

← NewerPage 12 of 22 · 1,284 trading daysOlder →

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.