Argan SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	113.00	113.00	110.40	110.80	89.289	3,194
2021-11-16	112.00	113.60	111.00	111.80	90.095	3,707
2021-11-15	113.80	113.80	111.20	112.00	90.256	1,996
2021-11-12	112.00	114.40	111.20	113.20	91.223	4,307
2021-11-11	114.20	114.40	112.20	112.20	90.417	1,583
2021-11-10	113.00	114.40	112.00	114.40	92.190	8,434
2021-11-09	111.20	112.80	110.60	112.80	90.901	3,600
2021-11-08	109.00	111.20	109.00	111.00	89.450	2,759
2021-11-05	110.80	111.60	109.20	109.60	88.322	2,896
2021-11-04	111.00	111.60	109.60	111.40	89.773	7,115
2021-11-03	109.60	110.80	108.60	110.00	88.644	4,368
2021-11-02	108.00	109.80	108.00	109.20	88.000	2,179
2021-11-01	109.40	109.60	108.00	108.00	87.033	2,354
2021-10-29	109.00	110.20	108.40	108.60	87.516	2,159
2021-10-28	107.00	111.00	107.00	110.40	88.967	2,395
2021-10-27	107.60	108.80	107.00	108.80	87.677	2,144
2021-10-26	108.80	108.80	107.00	107.60	86.710	1,524
2021-10-25	106.00	109.80	106.00	109.80	88.483	2,013
2021-10-22	105.20	108.00	105.00	108.00	87.033	2,660
2021-10-21	105.00	105.60	104.60	105.20	84.776	4,131
2021-10-20	105.20	105.20	104.00	105.20	84.776	4,301
2021-10-19	106.00	106.00	105.00	106.00	85.421	4,132
2021-10-18	106.00	106.20	104.40	104.80	84.454	1,433
2021-10-15	105.00	106.60	104.80	106.60	85.904	4,594
2021-10-14	104.80	108.60	104.80	106.60	85.904	5,032

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.