Argan SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	80.200	81.100	79.600	80.700	66.529	13,087
2023-01-13	79.800	80.200	79.300	79.800	65.787	3,552
2023-01-12	79.400	80.400	78.800	79.500	65.540	9,155
2023-01-11	77.000	79.600	77.000	79.500	65.540	6,255
2023-01-10	79.700	79.700	77.000	77.000	63.479	4,473
2023-01-09	80.600	80.800	79.100	80.100	66.034	7,243
2023-01-06	81.200	81.200	79.700	80.500	66.364	4,352
2023-01-05	81.400	82.800	80.700	81.000	66.776	11,050
2023-01-04	80.600	81.900	80.300	81.400	67.106	6,793
2023-01-03	77.500	80.000	77.300	80.000	65.952	5,169
2023-01-02	76.400	77.600	76.000	77.500	63.891	2,055
2022-12-30	75.700	76.000	75.000	75.800	62.489	2,763
2022-12-29	74.600	76.000	74.000	75.700	62.407	3,394
2022-12-28	74.000	75.000	73.500	74.400	61.335	5,170
2022-12-27	74.600	75.100	73.700	73.900	60.923	5,262
2022-12-23	74.800	75.400	73.700	74.600	61.500	3,704
2022-12-22	75.000	75.200	73.700	75.200	61.995	8,959
2022-12-21	74.100	75.500	74.100	75.400	62.160	4,889
2022-12-20	74.600	74.700	72.300	74.000	61.006	7,839
2022-12-19	74.000	75.000	73.500	74.600	61.500	7,309
2022-12-16	77.300	77.300	73.300	74.100	61.088	11,134
2022-12-15	78.300	78.400	77.200	77.200	63.644	5,496
2022-12-14	78.600	79.000	77.800	78.500	64.715	5,315
2022-12-13	77.700	79.300	77.400	78.800	64.963	9,581
2022-12-12	78.500	79.000	77.300	77.700	64.056	4,110
2022-12-09	77.700	79.000	77.500	78.600	64.798	6,967
2022-12-08	76.400	78.800	75.600	77.600	63.973	5,006
2022-12-07	78.000	78.000	76.400	76.400	62.984	6,525
2022-12-06	79.700	79.700	77.600	78.000	64.303	3,076
2022-12-05	78.400	80.300	77.900	79.700	65.705	6,373
2022-12-02	77.600	78.400	76.400	78.200	64.468	7,593
2022-12-01	77.400	78.600	77.400	77.600	63.973	4,250
2022-11-30	77.300	77.400	76.200	77.100	63.561	11,630
2022-11-29	78.500	78.800	76.700	76.700	63.231	7,762
2022-11-28	79.500	79.700	78.200	78.700	64.880	9,721
2022-11-25	80.300	80.300	78.200	79.500	65.540	2,969
2022-11-24	77.400	80.000	77.400	79.500	65.540	10,042
2022-11-23	79.100	79.400	76.600	77.200	63.644	4,032
2022-11-22	80.100	80.200	78.900	79.300	65.375	4,013
2022-11-21	79.700	80.600	79.500	79.900	65.870	2,051
2022-11-18	78.800	80.400	78.700	80.200	66.117	4,356
2022-11-17	78.200	79.100	77.300	78.800	64.963	3,365
2022-11-16	80.800	80.800	77.300	78.400	64.633	5,383
2022-11-15	79.500	81.500	79.500	80.400	66.282	5,320
2022-11-14	81.400	81.600	79.600	79.700	65.705	6,542
2022-11-11	81.500	83.300	81.500	81.500	67.189	5,043
2022-11-10	78.000	81.800	76.200	81.400	67.106	6,195
2022-11-09	78.200	78.300	76.800	78.000	64.303	3,714
2022-11-08	77.500	78.600	76.800	78.000	64.303	3,118
2022-11-07	77.600	79.400	77.400	77.500	63.891	5,117
2022-11-04	78.700	79.300	76.900	78.200	64.468	6,703
2022-11-03	78.400	78.400	76.300	78.100	64.386	5,433
2022-11-02	78.500	79.400	76.900	78.400	64.633	5,992
2022-11-01	76.200	78.900	76.200	78.300	64.550	5,000
2022-10-31	76.400	76.800	75.900	75.900	62.572	4,900
2022-10-28	77.600	77.600	75.400	76.700	63.231	4,861
2022-10-27	75.000	77.800	74.800	77.700	64.056	9,178
2022-10-26	76.300	76.400	74.500	75.100	61.912	6,264
2022-10-25	71.800	76.000	71.600	76.000	62.654	9,529
2022-10-24	70.800	71.500	69.400	71.500	58.945	12,192

← NewerPage 17 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.