Argan SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	67.800	69.000	67.200	69.000	59.423	20,257
2023-04-11	68.200	68.700	67.000	67.800	58.390	12,664
2023-04-06	67.100	68.000	66.800	68.000	58.562	4,667
2023-04-05	69.200	69.200	66.700	67.000	57.701	12,348
2023-04-04	70.600	70.800	68.800	69.000	59.423	19,776
2023-04-03	69.000	70.000	69.000	69.600	59.940	13,687
2023-03-31	69.000	69.000	67.900	68.900	59.337	24,590
2023-03-30	67.600	69.300	67.600	69.000	59.423	14,687
2023-03-29	69.000	70.200	68.200	70.200	57.873	21,147
2023-03-28	70.800	70.900	68.100	68.600	56.554	20,460
2023-03-27	71.800	72.000	70.300	70.400	58.038	16,042
2023-03-24	73.100	73.100	70.500	71.000	58.532	15,180
2023-03-23	73.500	73.600	72.000	73.100	60.264	17,462
2023-03-22	75.200	75.500	72.600	73.300	60.428	19,797
2023-03-21	75.300	75.900	73.700	75.200	61.995	38,966
2023-03-20	76.700	78.000	73.600	73.600	60.676	28,563
2023-03-17	81.500	82.300	77.000	77.000	63.479	825,013
2023-03-16	81.700	82.300	80.000	81.200	66.941	20,640
2023-03-15	81.100	82.300	79.700	81.600	67.271	31,617
2023-03-14	81.300	82.100	79.900	80.700	66.529	21,555
2023-03-13	80.500	81.500	78.900	80.700	66.529	28,725
2023-03-10	82.000	82.000	79.700	80.600	66.447	22,129
2023-03-09	83.200	83.200	80.700	82.000	67.601	17,862
2023-03-08	82.700	83.700	81.200	82.900	68.343	15,712
2023-03-07	84.600	84.600	83.000	83.000	68.425	24,790
2023-03-06	84.700	85.400	84.500	84.600	69.744	27,466
2023-03-03	85.000	85.300	84.100	85.000	70.074	40,286
2023-03-02	85.800	88.700	84.500	85.000	70.074	53,390
2023-03-01	83.800	84.000	82.300	82.300	67.848	15,684
2023-02-28	83.500	84.500	82.300	84.100	69.332	11,429
2023-02-27	81.900	84.400	81.000	83.500	68.837	16,109
2023-02-24	83.900	83.900	81.400	81.400	67.106	7,816
2023-02-23	80.500	86.200	80.500	83.400	68.755	35,496
2023-02-22	79.800	79.900	78.200	79.200	65.292	6,028
2023-02-21	81.900	81.900	79.800	80.100	66.034	4,582
2023-02-20	82.400	83.000	81.800	81.900	67.518	8,211
2023-02-17	80.900	82.600	80.700	82.300	67.848	5,018
2023-02-16	81.900	82.600	80.800	81.300	67.024	6,525
2023-02-15	82.300	82.400	81.100	81.700	67.353	3,601
2023-02-14	82.600	83.200	82.200	82.300	67.848	8,655
2023-02-13	83.700	83.700	82.500	82.700	68.178	6,604
2023-02-10	83.400	84.300	82.900	83.300	68.672	12,069
2023-02-09	81.100	83.300	80.900	83.300	68.672	11,107
2023-02-08	80.400	82.100	80.400	81.100	66.859	5,839
2023-02-07	81.600	81.600	79.900	80.400	66.282	7,348
2023-02-06	82.500	83.100	80.900	81.300	67.024	10,576
2023-02-03	81.600	82.500	80.400	82.500	68.013	6,292
2023-02-02	77.100	81.500	77.100	81.400	67.106	15,751
2023-02-01	78.600	78.600	76.300	76.300	62.902	8,965
2023-01-31	79.000	79.000	77.900	78.100	64.386	5,218
2023-01-30	79.900	79.900	78.800	79.100	65.210	2,941
2023-01-27	79.600	79.800	79.000	79.500	65.540	3,708
2023-01-26	79.800	80.400	79.200	79.300	65.375	12,014
2023-01-25	80.000	80.000	79.100	79.800	65.787	5,387
2023-01-24	79.600	80.800	79.500	80.000	65.952	9,453
2023-01-23	77.700	79.600	77.400	79.600	65.622	23,399
2023-01-20	79.000	79.500	76.100	77.700	64.056	16,382
2023-01-19	79.200	79.500	77.900	79.400	65.457	6,779
2023-01-18	80.200	80.200	79.100	79.300	65.375	9,916
2023-01-17	81.000	81.300	79.100	80.100	66.034	6,174

← NewerPage 16 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.