Argan SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	60.500	61.400	60.500	61.300	61.300	15,708
2026-04-29	62.000	62.100	60.700	60.800	60.800	13,137
2026-04-28	61.300	61.500	60.600	61.500	61.500	10,548
2026-04-27	60.900	61.700	60.700	61.100	61.100	6,880
2026-04-24	61.100	61.800	60.700	61.000	61.000	8,354
2026-04-23	62.300	62.700	61.100	61.800	61.800	11,661
2026-04-22	62.700	62.900	62.000	62.400	62.400	10,975
2026-04-21	62.900	63.400	62.400	62.800	62.800	13,467
2026-04-20	63.200	63.400	62.700	62.800	62.800	15,409
2026-04-17	62.500	63.900	62.400	63.800	63.800	15,189
2026-04-16	62.000	63.100	62.000	62.400	62.400	16,360
2026-04-15	61.600	62.400	61.600	62.000	62.000	21,955
2026-04-14	60.600	61.500	60.500	61.500	61.500	18,565
2026-04-13	60.000	60.700	60.000	60.400	60.400	20,644
2026-04-10	59.700	60.600	59.700	60.500	60.500	14,219
2026-04-09	60.500	60.600	59.500	59.700	59.700	14,537
2026-04-08	58.800	60.800	58.600	60.500	60.500	34,874
2026-04-07	57.500	58.000	56.500	56.500	56.500	22,959
2026-04-02	57.200	57.400	56.400	57.000	57.000	18,493
2026-04-01	57.400	58.300	57.100	58.100	58.100	17,808
2026-03-31	57.100	57.250	56.100	56.400	56.400	26,466
2026-03-30	59.600	60.400	59.000	59.500	56.050	34,935
2026-03-27	58.800	59.400	57.700	59.000	55.579	29,498
2026-03-26	59.000	59.600	58.200	58.500	55.108	33,900
2026-03-25	61.000	61.000	59.300	59.600	56.144	37,061
2026-03-24	60.200	60.800	59.600	60.000	56.521	23,267
2026-03-23	60.000	61.500	57.600	60.000	56.521	40,703
2026-03-20	62.600	63.200	61.200	61.700	58.122	36,252
2026-03-19	63.000	63.000	62.200	62.400	58.782	15,534
2026-03-18	64.000	64.700	63.100	63.700	60.007	11,226
2026-03-17	64.500	64.900	63.600	63.700	60.007	16,455
2026-03-16	63.000	64.600	62.700	64.300	60.572	17,497
2026-03-13	62.800	63.600	62.400	62.700	59.065	9,612
2026-03-12	63.500	63.500	62.500	62.800	59.159	19,320
2026-03-11	64.100	64.400	63.500	63.800	60.101	10,967
2026-03-10	64.500	65.000	64.100	64.400	60.666	33,115
2026-03-09	64.100	64.600	62.700	63.200	59.536	22,861
2026-03-06	66.000	66.700	65.400	65.900	62.079	17,362
2026-03-05	66.900	67.600	66.000	66.000	62.173	20,289
2026-03-04	66.900	67.400	65.600	67.000	63.115	24,606
2026-03-03	69.300	69.300	66.700	67.000	63.115	17,876
2026-03-02	69.800	70.700	69.100	70.000	65.941	20,703
2026-02-27	70.100	71.500	70.100	71.100	66.977	32,862
2026-02-26	70.000	70.800	69.700	70.100	66.035	19,183
2026-02-25	69.900	70.200	69.300	69.800	65.753	17,220
2026-02-24	69.400	70.200	69.200	69.700	65.659	12,889
2026-02-23	69.800	69.800	69.200	69.400	65.376	16,714
2026-02-20	68.900	70.000	68.600	69.700	65.659	15,582
2026-02-19	68.000	68.700	67.700	68.700	64.717	13,098
2026-02-18	68.600	68.800	67.700	67.900	63.963	21,891
2026-02-17	66.400	68.400	66.300	68.200	64.246	35,382
2026-02-16	66.800	67.400	66.300	66.500	62.644	17,855
2026-02-13	66.100	66.500	65.200	66.500	62.644	19,412
2026-02-12	66.200	66.400	64.600	66.400	62.550	25,932
2026-02-11	66.400	66.400	65.600	66.100	62.267	15,805
2026-02-10	66.200	66.500	65.600	66.400	62.550	28,036
2026-02-09	65.800	66.100	65.100	66.100	62.267	21,056
2026-02-06	65.000	66.200	64.600	65.000	61.231	41,566
2026-02-05	66.500	66.600	65.000	65.400	61.608	15,113
2026-02-04	66.300	66.600	65.900	66.300	62.456	17,474

← NewerPage 3 of 5 · 254 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.