Argan SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	98.000	100.00	96.700	99.600	82.110	7,099
2022-07-28	94.800	97.000	94.400	97.000	79.967	10,429
2022-07-27	94.400	94.400	93.000	93.900	77.411	2,900
2022-07-26	94.600	94.800	93.500	94.200	77.658	3,128
2022-07-25	95.500	95.900	94.100	94.500	77.906	3,090
2022-07-22	93.200	96.300	92.700	96.100	79.225	3,153
2022-07-21	94.400	95.100	93.000	93.000	76.669	3,927
2022-07-20	93.200	94.900	93.200	94.000	77.494	6,564
2022-07-19	93.000	94.600	92.100	94.300	77.741	6,481
2022-07-18	91.900	93.200	91.900	92.500	76.257	3,435
2022-07-15	91.800	92.000	90.500	91.900	75.762	5,759
2022-07-14	93.700	93.700	90.700	91.900	75.762	5,799
2022-07-13	93.000	94.200	92.200	93.500	77.081	5,010
2022-07-12	93.400	93.700	92.100	92.900	76.587	5,685
2022-07-11	93.300	93.800	92.300	93.000	76.669	4,807
2022-07-08	94.200	94.900	93.200	94.300	77.741	2,056
2022-07-07	91.500	95.800	91.500	94.200	77.658	12,610
2022-07-06	88.300	91.800	88.100	91.800	75.680	8,222
2022-07-05	88.900	89.000	86.500	88.300	72.794	10,911
2022-07-04	89.100	89.500	86.600	87.200	71.888	7,776
2022-07-01	89.800	90.400	88.300	88.800	73.207	5,768
2022-06-30	91.300	91.500	89.000	89.200	73.536	5,184
2022-06-29	94.900	95.100	91.400	91.400	75.350	8,061
2022-06-28	94.300	96.200	93.900	95.100	78.400	7,090
2022-06-27	94.500	95.200	93.500	94.500	77.906	9,918
2022-06-24	93.200	94.600	92.600	93.700	77.246	8,219
2022-06-23	95.100	95.400	92.000	93.200	76.834	11,431
2022-06-22	95.400	96.100	92.100	95.500	78.730	9,948
2022-06-21	97.500	97.900	94.700	94.700	78.071	6,195
2022-06-20	101.20	102.20	97.200	97.200	80.132	8,509
2022-06-17	101.00	103.00	100.60	101.40	83.594	7,033
2022-06-16	102.60	103.60	100.80	101.00	83.264	6,651
2022-06-15	102.40	104.00	102.20	102.60	84.583	5,818
2022-06-14	103.00	103.80	101.00	101.80	83.924	6,215
2022-06-13	108.00	108.00	103.20	103.20	85.078	4,645
2022-06-10	108.40	108.80	106.80	107.80	88.870	7,211
2022-06-09	109.60	109.60	107.40	108.00	89.035	10,382
2022-06-08	109.00	110.60	109.00	110.00	90.684	4,073
2022-06-07	111.00	111.00	109.00	109.00	89.860	11,049
2022-06-06	111.00	111.60	110.80	111.00	91.508	3,238
2022-06-03	111.20	111.40	110.20	110.20	90.849	7,551
2022-06-02	111.40	111.60	110.00	111.20	91.673	3,563
2022-06-01	112.00	112.00	110.00	110.60	91.179	4,184
2022-05-31	111.80	112.40	110.20	112.00	92.333	6,873
2022-05-30	110.40	112.40	110.20	110.60	91.179	3,924
2022-05-27	108.20	111.20	108.20	110.60	91.179	6,143
2022-05-26	109.00	109.00	107.80	108.20	89.200	3,687
2022-05-25	108.20	109.20	108.00	109.00	89.860	4,351
2022-05-24	110.40	110.40	108.00	108.00	89.035	4,712
2022-05-23	108.20	110.40	108.00	110.40	91.014	5,383
2022-05-20	107.60	109.20	107.00	108.00	89.035	5,715
2022-05-19	107.20	108.00	106.20	107.80	88.870	10,422
2022-05-18	108.40	109.20	107.60	108.00	89.035	3,494
2022-05-17	108.40	109.20	108.00	108.00	89.035	4,003
2022-05-16	106.60	109.80	106.60	108.20	89.200	3,603
2022-05-13	105.60	109.00	105.60	107.00	88.211	6,230
2022-05-12	104.40	105.80	103.60	105.60	87.057	6,423
2022-05-11	101.40	104.60	101.40	104.40	86.067	3,642
2022-05-10	101.00	101.60	100.20	101.20	83.429	5,214
2022-05-09	102.20	103.60	100.80	100.80	83.099	4,265

← NewerPage 19 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.