Argan SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	66.500	66.600	65.900	66.200	62.362	12,555
2026-02-02	66.000	66.900	65.800	66.100	62.267	11,825
2026-01-30	66.500	66.600	65.800	66.000	62.173	20,090
2026-01-29	66.100	66.500	65.900	66.300	62.456	10,860
2026-01-28	65.300	66.100	65.300	66.100	62.267	13,431
2026-01-27	64.900	65.600	64.500	65.400	61.608	10,684
2026-01-26	65.900	65.900	64.500	65.000	61.231	27,083
2026-01-23	65.200	65.600	63.900	65.200	61.420	28,655
2026-01-22	64.800	65.400	64.000	64.800	61.043	20,289
2026-01-21	65.200	65.200	64.100	64.200	60.478	19,803
2026-01-20	66.400	66.600	65.100	65.100	61.325	14,172
2026-01-19	67.300	67.300	66.400	66.500	62.644	13,742
2026-01-16	67.900	68.500	67.300	67.700	63.775	21,643
2026-01-15	67.600	68.200	67.200	67.900	63.963	12,557
2026-01-14	67.700	68.200	66.600	67.600	63.680	15,325
2026-01-13	67.400	67.500	66.700	67.400	63.492	14,105
2026-01-12	68.200	68.400	67.200	67.600	63.680	13,362
2026-01-09	67.100	67.600	66.900	67.600	63.680	14,011
2026-01-08	67.600	67.800	66.000	67.200	63.304	22,223
2026-01-07	66.000	67.600	66.000	67.500	63.586	16,040
2026-01-06	65.700	66.700	65.200	66.000	62.173	41,504
2026-01-05	65.200	65.200	64.100	64.800	61.043	16,469
2026-01-02	66.000	66.000	64.800	65.000	61.231	15,431
2025-12-31	65.800	66.000	65.300	66.000	62.173	11,421
2025-12-30	65.200	65.800	65.000	65.800	61.985	14,290
2025-12-29	64.100	65.300	64.100	65.000	61.231	16,469
2025-12-24	64.000	64.400	63.900	64.100	60.383	5,077
2025-12-23	64.000	64.000	63.600	63.900	60.195	12,171
2025-12-22	63.300	63.900	63.100	63.800	60.101	10,401
2025-12-19	63.900	63.900	63.200	63.800	60.101	57,614
2025-12-18	64.000	64.400	63.600	63.800	60.101	21,627
2025-12-17	63.100	64.100	63.000	64.000	60.289	17,552
2025-12-16	63.100	63.400	62.700	63.100	59.441	19,163
2025-12-15	63.000	63.700	62.800	63.300	59.630	17,667
2025-12-12	62.400	63.200	62.100	62.800	59.159	15,723
2025-12-11	62.800	62.800	62.100	62.600	58.970	14,845
2025-12-10	63.300	63.300	62.500	62.700	59.065	20,698
2025-12-09	63.100	63.300	62.900	63.200	59.536	13,436
2025-12-08	63.600	63.900	63.100	63.500	59.818	19,066
2025-12-05	64.000	64.200	63.500	63.500	59.818	18,092
2025-12-04	64.500	64.600	64.000	64.000	60.289	13,981
2025-12-03	65.100	65.200	64.100	64.500	60.760	12,227
2025-12-02	64.600	65.200	64.200	65.200	61.420	18,577
2025-12-01	65.200	65.200	64.500	64.600	60.854	12,461
2025-11-28	65.700	65.800	65.300	65.400	61.608	15,007
2025-11-27	65.500	65.800	65.100	65.600	61.796	18,980
2025-11-26	65.000	65.600	63.900	65.600	61.796	20,153
2025-11-25	64.000	65.000	63.800	64.600	60.854	33,797
2025-11-24	65.700	66.300	63.500	63.500	59.818	353,568
2025-11-21	65.200	65.900	64.800	65.700	61.891	15,868
2025-11-20	67.000	67.000	65.300	65.300	61.514	18,332
2025-11-19	66.500	67.200	65.900	66.700	62.833	19,439
2025-11-18	66.000	66.600	65.600	66.500	62.644	19,735
2025-11-17	66.500	67.200	66.300	66.600	62.738	14,386
2025-11-14	67.100	67.200	65.800	66.600	62.738	13,815
2025-11-13	67.300	67.800	67.000	67.400	63.492	10,049
2025-11-12	67.100	67.500	66.800	67.200	63.304	11,573
2025-11-11	66.900	67.400	66.600	67.100	63.209	8,501
2025-11-10	67.400	67.400	66.500	66.600	62.738	14,350
2025-11-07	66.400	66.900	66.100	66.800	62.927	11,694

← NewerPage 4 of 22 · 1,283 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.