Argan SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	64.400	64.400	62.900	63.000	54.256	5,981
2023-09-26	65.300	65.300	63.800	64.500	55.548	6,746
2023-09-25	66.800	66.800	64.900	65.400	56.323	7,776
2023-09-22	68.600	68.600	66.800	66.800	57.528	12,776
2023-09-21	69.000	69.400	68.200	68.200	58.734	7,368
2023-09-20	69.500	70.400	69.500	69.800	60.112	3,199
2023-09-19	68.800	70.300	68.800	69.600	59.940	7,416
2023-09-18	70.900	70.900	69.000	69.000	59.423	9,357
2023-09-15	73.600	74.100	71.300	71.300	61.404	105,327
2023-09-14	72.200	73.800	72.200	73.600	63.385	9,814
2023-09-13	72.100	73.200	71.900	72.500	62.437	6,909
2023-09-12	74.200	74.200	71.900	72.100	62.093	3,552
2023-09-11	74.100	75.000	73.700	73.900	63.643	6,604
2023-09-08	72.900	73.900	71.800	73.800	63.557	11,505
2023-09-07	73.200	73.700	72.200	72.900	62.782	7,806
2023-09-06	72.900	73.400	72.300	73.400	63.212	5,432
2023-09-05	72.800	73.500	72.200	73.200	63.040	3,445
2023-09-04	72.700	73.000	71.700	72.700	62.609	8,387
2023-09-01	74.400	74.400	72.500	72.700	62.609	5,825
2023-08-31	75.900	76.500	74.400	74.400	64.073	10,851
2023-08-30	74.900	76.000	74.800	76.000	65.451	6,314
2023-08-29	74.200	75.500	74.200	75.000	64.590	8,403
2023-08-28	74.400	74.400	73.900	74.200	63.901	2,523
2023-08-25	73.400	74.700	73.300	74.500	64.160	3,924
2023-08-24	73.500	74.300	73.000	73.400	63.212	3,958
2023-08-23	71.300	73.500	71.300	73.500	63.298	4,161
2023-08-22	70.200	71.800	70.200	71.300	61.404	6,223
2023-08-21	71.600	71.600	69.800	70.200	60.456	4,879
2023-08-18	73.500	73.500	71.000	71.400	61.490	4,104
2023-08-17	71.700	73.600	71.600	73.300	63.126	9,790
2023-08-16	71.500	72.400	71.200	72.400	62.351	5,280
2023-08-15	71.700	71.900	70.900	71.700	61.748	2,317
2023-08-14	70.700	71.700	70.600	71.700	61.748	4,077
2023-08-11	72.300	72.400	70.600	70.700	60.887	4,507
2023-08-10	70.500	72.400	70.500	72.400	62.351	8,221
2023-08-09	69.600	70.700	69.500	70.700	60.887	5,853
2023-08-08	68.500	69.800	68.400	69.800	60.112	5,029
2023-08-07	68.400	68.900	68.200	68.600	59.079	3,665
2023-08-04	67.400	68.400	66.900	68.400	58.906	3,188
2023-08-03	67.300	68.000	66.900	67.300	57.959	6,320
2023-08-02	66.900	67.900	66.700	67.700	58.303	8,229
2023-08-01	68.600	68.600	67.200	67.300	57.959	7,003
2023-07-31	67.200	68.800	67.000	68.700	59.165	10,962
2023-07-28	67.800	68.100	67.200	67.200	57.873	7,652
2023-07-27	68.500	69.100	67.800	67.800	58.390	6,482
2023-07-26	68.500	68.500	68.000	68.400	58.906	6,693
2023-07-25	68.500	68.700	68.100	68.500	58.992	6,963
2023-07-24	68.800	69.200	68.200	68.200	58.734	8,817
2023-07-21	69.200	69.200	68.200	68.600	59.079	10,599
2023-07-20	72.300	72.300	69.000	69.400	59.767	16,574
2023-07-19	69.900	71.700	69.600	71.300	61.404	10,857
2023-07-18	70.900	70.900	69.800	69.800	60.112	5,203
2023-07-17	71.000	71.200	70.400	70.900	61.059	4,602
2023-07-14	71.600	71.600	71.000	71.400	61.490	5,226
2023-07-13	72.400	73.000	71.600	71.600	61.662	11,867
2023-07-12	70.400	73.100	70.400	72.900	62.782	4,162
2023-07-11	70.200	70.900	69.900	70.600	60.801	7,395
2023-07-10	70.000	70.400	69.600	70.100	60.370	8,354
2023-07-07	69.600	70.600	69.100	70.000	60.284	5,961
2023-07-06	72.300	72.300	69.300	69.500	59.854	7,314

← NewerPage 14 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.