Argan SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	72.300	72.300	69.300	69.500	59.854	7,314
2023-07-05	72.000	72.300	71.100	72.300	62.265	9,743
2023-07-04	70.000	72.000	70.000	72.000	62.007	7,328
2023-07-03	68.400	70.000	68.400	70.000	60.284	5,101
2023-06-30	67.200	68.300	67.100	68.000	58.562	9,224
2023-06-29	67.900	68.000	66.800	67.200	57.873	5,907
2023-06-28	67.400	68.100	67.300	68.100	58.648	10,821
2023-06-27	67.800	68.100	67.100	67.400	58.045	6,538
2023-06-26	68.000	68.100	66.900	67.300	57.959	11,155
2023-06-23	68.200	68.700	68.000	68.000	58.562	8,815
2023-06-22	68.900	69.300	68.300	68.400	58.906	7,421
2023-06-21	70.700	70.700	68.700	69.500	59.854	9,577
2023-06-20	71.600	71.600	70.500	70.900	61.059	7,423
2023-06-19	73.000	73.000	70.900	71.400	61.490	9,236
2023-06-16	70.500	73.400	70.300	73.400	63.212	25,820
2023-06-15	71.000	71.100	70.100	70.500	60.715	6,487
2023-06-14	70.500	71.200	70.300	71.000	61.145	5,875
2023-06-13	71.000	71.000	70.300	70.700	60.887	7,149
2023-06-12	72.300	72.400	71.000	71.100	61.232	5,577
2023-06-09	71.900	72.600	71.900	72.400	62.351	4,905
2023-06-08	72.900	72.900	71.700	71.900	61.920	3,279
2023-06-07	72.400	73.000	72.000	72.900	62.782	8,186
2023-06-06	72.200	72.400	71.700	72.300	62.265	6,338
2023-06-05	72.300	73.100	72.000	72.300	62.265	7,416
2023-06-02	70.500	72.300	70.500	72.300	62.265	8,449
2023-06-01	70.300	70.500	69.500	70.500	60.715	10,467
2023-05-31	70.400	71.100	70.000	70.000	60.284	15,179
2023-05-30	71.600	72.000	70.600	70.600	60.801	3,422
2023-05-29	71.600	72.000	71.000	71.400	61.490	4,105
2023-05-26	70.800	71.500	70.300	71.500	61.576	4,229
2023-05-25	74.000	74.000	70.500	70.800	60.973	9,039
2023-05-24	74.200	74.200	72.600	73.200	63.040	7,292
2023-05-23	72.600	74.600	72.600	74.400	64.073	10,168
2023-05-22	71.900	72.900	71.600	72.700	62.609	8,770
2023-05-19	72.200	72.200	71.000	71.900	61.920	9,774
2023-05-18	72.200	72.800	71.700	71.900	61.920	7,134
2023-05-17	72.600	72.800	71.700	72.000	62.007	6,796
2023-05-16	73.400	73.600	72.500	72.600	62.523	7,807
2023-05-15	71.800	73.600	71.600	73.600	63.385	11,216
2023-05-12	73.000	73.000	71.500	71.600	61.662	7,425
2023-05-11	71.000	73.400	71.000	73.000	62.868	14,722
2023-05-10	70.500	70.800	70.000	70.800	60.973	7,869
2023-05-09	71.800	72.100	70.000	70.400	60.629	12,018
2023-05-08	71.300	72.100	71.000	71.800	61.834	9,201
2023-05-05	69.800	71.000	69.700	70.800	60.973	10,693
2023-05-04	69.600	70.000	68.700	70.000	60.284	10,069
2023-05-03	69.600	69.600	68.400	69.500	59.854	10,938
2023-05-02	70.600	70.900	69.200	69.500	59.854	31,092
2023-04-28	69.700	71.000	69.300	70.800	60.973	6,103
2023-04-27	69.300	69.900	68.700	69.700	60.026	5,574
2023-04-26	69.400	70.100	68.500	69.000	59.423	9,820
2023-04-25	69.400	69.600	68.300	69.400	59.767	14,183
2023-04-24	68.700	69.200	68.100	69.200	59.595	12,072
2023-04-21	69.000	69.100	67.900	68.900	59.337	22,834
2023-04-20	68.400	69.200	68.200	68.800	59.251	8,711
2023-04-19	69.600	69.600	67.600	68.400	58.906	18,745
2023-04-18	69.500	70.000	69.100	69.400	59.767	10,125
2023-04-17	70.200	70.200	68.900	69.600	59.940	13,796
2023-04-14	68.700	70.300	68.700	70.200	60.456	19,691
2023-04-13	69.600	69.700	68.100	68.700	59.165	13,591

← NewerPage 15 of 22 · 1,285 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.