Argan SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	66.800	67.000	66.400	66.400	62.550	11,256
2025-11-05	66.700	67.300	66.600	66.800	62.927	15,337
2025-11-04	66.900	67.000	66.200	66.700	62.833	14,524
2025-11-03	67.700	67.900	67.100	67.100	63.209	10,141
2025-10-31	68.300	68.600	67.200	67.500	63.586	24,622
2025-10-30	68.600	68.700	67.200	68.200	64.246	16,850
2025-10-29	67.800	69.300	67.300	68.600	64.622	19,380
2025-10-28	67.900	68.000	67.300	67.800	63.869	22,610
2025-10-27	68.900	68.900	67.800	67.900	63.963	13,351
2025-10-24	68.500	68.700	67.000	68.700	64.717	11,809
2025-10-23	69.000	69.100	68.100	68.300	64.340	17,284
2025-10-22	68.300	69.200	68.300	68.900	64.905	16,499
2025-10-21	67.000	68.700	66.800	68.300	64.340	14,236
2025-10-20	65.800	67.500	65.400	67.100	63.209	24,481
2025-10-17	66.600	66.600	65.000	65.500	61.702	19,739
2025-10-16	65.400	66.600	65.200	66.600	62.738	10,031
2025-10-15	66.200	67.100	65.500	65.500	61.702	17,924
2025-10-14	64.800	65.800	64.800	65.600	61.796	9,922
2025-10-13	64.600	65.300	64.300	65.100	61.325	13,925
2025-10-10	64.700	65.500	64.000	64.300	60.572	10,631
2025-10-09	64.500	65.400	64.500	64.700	60.949	17,166
2025-10-08	64.400	65.200	63.900	64.300	60.572	10,740
2025-10-07	64.100	64.700	63.300	64.100	60.383	19,283
2025-10-06	64.700	64.900	63.200	64.300	60.572	23,040
2025-10-03	64.600	64.800	63.900	64.500	60.760	23,418
2025-10-02	64.500	64.800	63.700	64.200	60.478	44,572
2025-10-01	63.700	63.800	62.800	63.600	59.912	33,549
2025-09-30	64.600	64.700	63.600	63.700	60.007	36,350
2025-09-29	63.600	64.600	63.400	64.500	60.760	19,091
2025-09-26	63.100	63.500	62.700	63.200	59.536	13,025
2025-09-25	63.400	63.400	62.300	62.800	59.159	10,741
2025-09-24	63.000	63.700	62.600	63.700	60.007	9,815
2025-09-23	63.700	64.500	62.700	62.900	59.253	20,577
2025-09-22	66.600	66.600	64.100	64.700	60.949	18,102
2025-09-19	66.100	67.000	65.000	67.000	63.115	83,859
2025-09-18	65.600	66.500	65.200	65.900	62.079	11,941
2025-09-17	65.000	65.700	64.900	65.500	61.702	13,425
2025-09-16	65.100	65.700	64.500	64.900	61.137	27,098
2025-09-15	64.100	65.700	64.100	65.200	61.420	12,560
2025-09-12	62.900	64.000	62.800	63.800	60.101	14,901
2025-09-11	62.300	63.100	62.100	62.700	59.065	17,902
2025-09-10	64.100	64.300	62.200	62.200	58.593	32,886
2025-09-09	64.400	65.100	63.700	64.000	60.289	14,138
2025-09-08	63.900	64.900	63.900	64.300	60.572	7,891
2025-09-05	63.500	64.300	62.700	63.700	60.007	15,803
2025-09-04	63.500	64.100	63.000	63.000	59.347	22,662
2025-09-03	63.500	64.200	62.900	63.500	59.818	13,457
2025-09-02	65.300	65.300	63.200	63.400	59.724	17,268
2025-09-01	64.700	65.300	64.700	65.300	61.514	10,247
2025-08-29	65.000	65.400	64.600	64.700	60.949	13,743
2025-08-28	65.200	65.400	64.500	64.900	61.137	20,761
2025-08-27	65.500	65.700	65.000	65.000	61.231	9,502
2025-08-26	67.200	67.200	64.600	65.300	61.514	18,911
2025-08-25	68.700	69.100	68.100	68.100	64.151	11,518
2025-08-22	67.600	69.000	67.500	68.800	64.811	17,407
2025-08-21	67.200	67.600	66.600	67.500	63.586	8,064
2025-08-20	66.400	67.200	66.400	67.200	63.304	11,205
2025-08-19	66.100	67.000	66.000	66.600	62.738	11,406
2025-08-18	66.400	67.300	65.400	66.000	62.173	13,707
2025-08-15	66.700	67.100	66.400	66.400	62.550	9,860

← NewerPage 5 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.