Argan SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	72.500	72.600	70.000	70.500	58.120	6,850
2022-10-20	70.800	73.000	70.800	72.500	59.769	7,114
2022-10-19	73.200	73.200	71.200	71.300	58.780	6,452
2022-10-18	75.000	75.300	72.900	72.900	60.099	4,176
2022-10-17	71.700	75.100	70.900	74.200	61.170	8,683
2022-10-14	70.000	72.500	69.600	71.700	59.109	14,990
2022-10-13	71.700	71.800	68.100	68.900	56.801	15,785
2022-10-12	73.400	73.800	72.000	72.000	59.357	7,324
2022-10-11	74.600	75.100	72.900	73.400	60.511	8,048
2022-10-10	76.000	76.000	74.200	74.400	61.335	6,538
2022-10-07	75.800	76.000	73.600	76.000	62.654	13,176
2022-10-06	74.200	76.500	73.400	75.400	62.160	6,912
2022-10-05	78.500	78.500	73.200	73.500	60.593	8,186
2022-10-04	78.600	79.000	78.100	78.500	64.715	7,975
2022-10-03	79.200	79.200	76.300	77.500	63.891	6,802
2022-09-30	76.500	79.900	75.900	79.200	65.292	6,661
2022-09-29	77.700	77.700	74.800	75.600	62.325	6,821
2022-09-28	75.300	77.600	73.700	77.000	63.479	16,651
2022-09-27	77.700	78.600	75.200	75.200	61.995	10,705
2022-09-26	78.600	79.400	77.000	77.200	63.644	7,292
2022-09-23	80.900	80.900	78.700	79.100	65.210	7,756
2022-09-22	80.200	80.700	80.100	80.500	66.364	15,622
2022-09-21	81.000	81.400	80.500	80.800	66.611	5,670
2022-09-20	85.400	85.700	80.500	80.700	66.529	9,925
2022-09-19	85.700	86.000	84.300	85.600	70.569	4,337
2022-09-16	84.200	85.900	84.000	85.700	70.651	7,895
2022-09-15	85.700	85.700	84.200	84.300	69.497	4,130
2022-09-14	86.100	86.900	84.800	85.300	70.321	6,501
2022-09-13	88.700	88.900	86.000	86.600	71.393	7,535
2022-09-12	87.500	89.800	87.500	88.700	73.124	4,893
2022-09-09	86.400	87.500	86.400	87.400	72.052	2,985
2022-09-08	87.000	87.600	86.000	86.800	71.558	5,269
2022-09-07	87.500	87.500	86.100	86.900	71.640	3,364
2022-09-06	87.800	88.300	86.900	87.600	72.217	3,452
2022-09-05	90.000	90.200	87.300	87.500	72.135	8,576
2022-09-02	89.000	90.900	88.400	90.200	74.361	5,014
2022-09-01	91.400	91.400	88.100	88.800	73.207	5,624
2022-08-31	92.200	92.600	91.000	91.200	75.185	3,492
2022-08-30	93.100	94.300	91.900	92.100	75.927	3,412
2022-08-29	95.100	95.100	92.500	93.100	76.752	4,285
2022-08-26	96.000	97.000	95.100	95.100	78.400	5,754
2022-08-25	95.800	96.600	95.600	96.000	79.142	5,071
2022-08-24	95.600	96.000	95.100	96.000	79.142	2,358
2022-08-23	95.200	96.400	95.000	95.600	78.813	5,303
2022-08-22	95.600	96.700	95.000	95.000	78.318	3,071
2022-08-19	97.200	97.200	95.900	95.900	79.060	1,528
2022-08-18	96.000	97.800	95.000	97.200	80.132	17,450
2022-08-17	97.200	97.600	95.600	96.000	79.142	17,218
2022-08-16	96.800	97.700	96.800	97.400	80.296	2,717
2022-08-15	96.600	97.600	96.400	97.000	79.967	18,930
2022-08-12	96.100	97.000	95.900	96.600	79.637	3,003
2022-08-11	97.600	98.200	96.200	96.200	79.307	2,061
2022-08-10	94.000	98.000	94.000	98.000	80.791	5,940
2022-08-09	95.500	96.300	94.000	94.000	77.494	8,092
2022-08-08	96.400	97.400	95.600	95.600	78.813	12,784
2022-08-05	98.800	99.200	95.500	95.500	78.730	2,720
2022-08-04	97.200	99.300	96.800	99.200	81.780	5,862
2022-08-03	97.900	98.600	96.500	97.100	80.049	4,109
2022-08-02	97.600	98.200	96.400	98.000	80.791	7,237
2022-08-01	99.600	99.600	96.300	97.700	80.544	6,399

← NewerPage 18 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.