Argan SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	113.40	113.40	112.00	113.40	91.384	5,189
2022-02-08	112.20	113.20	111.80	112.80	90.901	4,749
2022-02-07	110.40	111.40	109.80	111.00	89.450	5,955
2022-02-04	113.40	113.40	110.00	110.40	88.967	4,621
2022-02-03	114.40	114.80	111.80	112.60	90.740	5,091
2022-02-02	113.60	114.40	112.80	114.40	92.190	4,243
2022-02-01	111.60	113.20	111.40	113.00	91.062	4,929
2022-01-31	110.20	112.00	108.60	112.00	90.256	8,737
2022-01-28	107.20	109.60	106.80	109.60	88.322	7,758
2022-01-27	107.00	108.20	106.40	107.60	86.710	7,156
2022-01-26	107.80	109.60	107.20	108.20	87.194	8,801
2022-01-25	107.00	108.60	107.00	108.00	87.033	4,995
2022-01-24	110.20	110.20	106.20	107.00	86.227	7,251
2022-01-21	111.40	111.40	108.40	110.00	88.644	5,068
2022-01-20	113.00	113.00	111.00	112.40	90.578	8,037
2022-01-19	111.60	112.80	111.00	112.60	90.740	7,030
2022-01-18	113.40	113.40	110.40	111.60	89.934	6,520
2022-01-17	113.60	113.80	113.00	113.40	91.384	8,642
2022-01-14	115.00	115.00	113.40	113.80	91.707	6,830
2022-01-13	115.00	116.00	114.40	115.00	92.674	6,363
2022-01-12	114.60	116.00	114.20	114.80	92.512	2,610
2022-01-11	115.20	115.20	112.60	114.20	92.029	5,122
2022-01-10	116.20	117.00	113.20	114.60	92.351	7,643
2022-01-07	120.00	120.00	116.20	117.40	94.608	3,943
2022-01-06	119.00	120.20	118.00	119.00	95.897	5,626
2022-01-05	118.40	120.40	117.80	119.20	96.058	4,517
2022-01-04	121.20	121.20	117.00	117.20	94.446	4,846
2022-01-03	118.00	120.40	117.80	119.00	95.897	3,837
2021-12-31	117.80	118.00	116.40	116.40	93.802	1,185
2021-12-30	117.00	118.00	116.60	118.00	95.091	1,015
2021-12-29	116.40	117.60	116.00	116.80	94.124	1,726
2021-12-28	115.80	117.00	115.00	116.60	93.963	1,893
2021-12-27	117.20	117.20	116.00	116.20	93.641	2,823
2021-12-24	116.20	118.00	116.20	117.20	94.446	1,250
2021-12-23	116.40	117.00	115.80	117.00	94.285	2,815
2021-12-22	117.00	117.00	115.60	116.00	93.479	4,969
2021-12-21	116.80	116.80	115.00	115.40	92.996	4,738
2021-12-20	115.20	119.40	114.60	114.60	92.351	10,624
2021-12-17	113.20	115.00	112.00	113.80	91.707	13,559
2021-12-16	113.80	113.80	112.00	112.20	90.417	5,348
2021-12-15	112.00	113.80	112.00	113.80	91.707	4,082
2021-12-14	110.00	112.60	109.60	112.00	90.256	3,748
2021-12-13	110.60	110.60	108.60	109.00	87.838	5,209
2021-12-10	110.00	111.40	109.80	110.00	88.644	3,191
2021-12-09	112.00	112.40	110.00	110.00	88.644	3,622
2021-12-08	112.00	113.20	110.80	111.60	89.934	2,782
2021-12-07	108.80	113.20	108.80	113.20	91.223	8,272
2021-12-06	108.60	110.00	108.60	109.80	88.483	2,155
2021-12-03	110.00	110.20	108.60	109.20	88.000	5,330
2021-12-02	108.40	109.80	108.00	109.60	88.322	5,474
2021-12-01	109.00	109.80	107.60	108.40	87.355	9,534
2021-11-30	109.00	110.20	109.00	109.40	88.161	5,878
2021-11-29	106.60	109.80	106.60	109.40	88.161	4,941
2021-11-26	106.60	109.00	106.60	107.80	86.871	4,906
2021-11-25	109.00	109.20	107.60	108.20	87.194	4,099
2021-11-24	108.20	109.40	106.40	108.40	87.355	8,354
2021-11-23	108.00	109.00	106.80	108.00	87.033	5,096
2021-11-22	109.00	109.80	107.20	107.20	86.388	5,710
2021-11-19	110.40	110.40	109.20	109.40	88.161	3,401
2021-11-18	110.20	112.00	110.20	110.20	88.805	6,176

← NewerPage 21 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.