Argan SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 107.00 | 107.00 | 102.60 | 103.00 | 84.913 | 9,399 |
| 2022-05-05 | 108.00 | 109.40 | 107.00 | 107.00 | 88.211 | 5,122 |
| 2022-05-04 | 111.20 | 111.40 | 106.20 | 106.60 | 87.881 | 6,938 |
| 2022-05-03 | 111.40 | 112.40 | 110.60 | 111.00 | 91.508 | 10,781 |
| 2022-05-02 | 112.20 | 113.00 | 110.40 | 111.40 | 91.838 | 2,150 |
| 2022-04-29 | 115.00 | 115.00 | 112.00 | 112.00 | 92.333 | 5,630 |
| 2022-04-28 | 115.20 | 116.80 | 114.60 | 114.60 | 94.476 | 6,696 |
| 2022-04-27 | 117.80 | 118.00 | 114.80 | 114.80 | 94.641 | 9,585 |
| 2022-04-26 | 117.60 | 118.00 | 116.60 | 117.80 | 97.114 | 3,444 |
| 2022-04-25 | 118.20 | 118.20 | 116.00 | 116.60 | 96.125 | 5,017 |
| 2022-04-22 | 116.20 | 118.60 | 116.20 | 118.60 | 97.774 | 5,193 |
| 2022-04-21 | 117.20 | 118.20 | 116.60 | 116.60 | 96.125 | 4,605 |
| 2022-04-20 | 117.00 | 119.00 | 116.60 | 117.00 | 96.455 | 5,014 |
| 2022-04-19 | 119.00 | 119.60 | 116.00 | 116.80 | 96.290 | 3,173 |
| 2022-04-14 | 118.20 | 120.00 | 118.20 | 119.00 | 98.103 | 3,856 |
| 2022-04-13 | 120.20 | 121.40 | 118.00 | 118.20 | 97.444 | 4,156 |
| 2022-04-12 | 120.40 | 121.80 | 119.60 | 120.20 | 99.093 | 8,405 |
| 2022-04-11 | 119.00 | 121.80 | 118.20 | 121.40 | 100.08 | 5,014 |
| 2022-04-08 | 119.60 | 120.00 | 116.60 | 118.20 | 97.444 | 5,185 |
| 2022-04-07 | 117.00 | 119.60 | 116.80 | 119.20 | 98.268 | 12,024 |
| 2022-04-06 | 117.00 | 117.20 | 115.20 | 117.00 | 96.455 | 10,196 |
| 2022-04-05 | 113.60 | 117.80 | 113.60 | 117.80 | 97.114 | 9,481 |
| 2022-04-04 | 113.00 | 114.60 | 112.20 | 113.60 | 93.652 | 5,243 |
| 2022-04-01 | 114.40 | 114.40 | 112.20 | 113.00 | 93.157 | 5,354 |
| 2022-03-31 | 116.00 | 117.60 | 115.60 | 115.60 | 93.157 | 13,507 |
| 2022-03-30 | 118.00 | 118.60 | 115.40 | 115.80 | 93.318 | 11,732 |
| 2022-03-29 | 114.60 | 118.80 | 114.60 | 118.80 | 95.736 | 6,973 |
| 2022-03-28 | 114.80 | 115.20 | 113.80 | 114.20 | 92.029 | 9,932 |
| 2022-03-25 | 113.60 | 115.80 | 113.60 | 115.00 | 92.674 | 2,688 |
| 2022-03-24 | 113.60 | 114.40 | 112.60 | 113.60 | 91.545 | 4,232 |
| 2022-03-23 | 117.40 | 117.40 | 113.40 | 113.40 | 91.384 | 6,921 |
| 2022-03-22 | 114.00 | 117.00 | 113.40 | 117.00 | 94.285 | 8,187 |
| 2022-03-21 | 113.40 | 114.40 | 113.20 | 113.80 | 91.707 | 4,410 |
| 2022-03-18 | 115.40 | 115.60 | 112.80 | 113.60 | 91.545 | 5,750 |
| 2022-03-17 | 113.60 | 115.40 | 113.60 | 115.40 | 92.996 | 5,730 |
| 2022-03-16 | 110.60 | 114.60 | 110.60 | 113.20 | 91.223 | 7,051 |
| 2022-03-15 | 110.80 | 111.40 | 109.80 | 110.20 | 88.805 | 5,252 |
| 2022-03-14 | 112.00 | 113.00 | 110.40 | 111.00 | 89.450 | 7,185 |
| 2022-03-11 | 108.80 | 112.00 | 108.00 | 111.40 | 89.773 | 6,774 |
| 2022-03-10 | 111.00 | 111.80 | 108.20 | 108.60 | 87.516 | 13,558 |
| 2022-03-09 | 106.20 | 111.00 | 106.20 | 110.80 | 89.289 | 7,170 |
| 2022-03-08 | 103.00 | 107.40 | 103.00 | 106.20 | 85.582 | 10,238 |
| 2022-03-07 | 105.20 | 106.40 | 102.20 | 105.40 | 84.937 | 9,879 |
| 2022-03-04 | 109.60 | 110.20 | 106.00 | 107.80 | 86.871 | 12,538 |
| 2022-03-03 | 109.20 | 110.40 | 108.60 | 109.60 | 88.322 | 5,790 |
| 2022-03-02 | 107.20 | 110.00 | 106.20 | 109.60 | 88.322 | 10,720 |
| 2022-03-01 | 106.80 | 108.60 | 106.00 | 107.40 | 86.549 | 5,966 |
| 2022-02-28 | 109.00 | 109.40 | 105.60 | 107.00 | 86.227 | 10,988 |
| 2022-02-25 | 107.60 | 112.00 | 107.60 | 109.80 | 88.483 | 11,777 |
| 2022-02-24 | 106.80 | 109.00 | 105.60 | 107.60 | 86.710 | 15,419 |
| 2022-02-23 | 107.00 | 110.00 | 107.00 | 108.60 | 87.516 | 9,397 |
| 2022-02-22 | 103.00 | 107.80 | 101.40 | 107.00 | 86.227 | 11,175 |
| 2022-02-21 | 105.00 | 106.80 | 103.40 | 105.00 | 84.615 | 9,597 |
| 2022-02-18 | 108.60 | 108.80 | 104.80 | 105.00 | 84.615 | 12,650 |
| 2022-02-17 | 110.80 | 110.80 | 109.00 | 109.00 | 87.838 | 6,032 |
| 2022-02-16 | 110.60 | 110.80 | 110.00 | 110.40 | 88.967 | 5,164 |
| 2022-02-15 | 107.60 | 111.80 | 107.60 | 110.60 | 89.128 | 4,509 |
| 2022-02-14 | 112.00 | 112.00 | 108.00 | 108.00 | 87.033 | 7,618 |
| 2022-02-11 | 113.80 | 114.20 | 112.20 | 114.00 | 91.868 | 5,625 |
| 2022-02-10 | 113.80 | 114.80 | 113.00 | 114.00 | 91.868 | 4,383 |
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.