Argan SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	65.900	66.600	65.800	66.400	62.550	8,859
2025-08-13	65.800	66.200	65.700	65.900	62.079	10,109
2025-08-12	66.700	67.300	65.800	65.800	61.985	5,647
2025-08-11	67.800	68.000	66.700	66.900	63.021	9,203
2025-08-08	66.300	68.400	66.300	68.000	64.057	12,990
2025-08-07	66.600	66.600	65.800	66.200	62.362	8,395
2025-08-06	66.200	67.000	66.200	66.500	62.644	11,595
2025-08-05	65.800	66.200	65.500	66.100	62.267	11,583
2025-08-04	65.800	66.100	65.300	65.800	61.985	13,073
2025-08-01	65.300	66.000	64.850	65.400	61.608	21,527
2025-07-31	66.600	67.100	65.700	65.900	62.079	18,701
2025-07-30	65.300	66.700	65.300	66.700	62.833	7,258
2025-07-29	66.200	66.400	65.300	65.300	61.514	8,457
2025-07-28	66.800	67.200	66.100	66.300	62.456	14,516
2025-07-25	65.800	66.700	65.300	66.700	62.833	12,411
2025-07-24	65.700	66.500	65.500	66.000	62.173	12,835
2025-07-23	66.400	66.600	65.400	65.500	61.702	16,292
2025-07-22	64.900	66.000	64.600	66.000	62.173	21,532
2025-07-21	63.500	65.200	63.500	65.000	61.231	10,603
2025-07-18	65.200	68.000	63.500	63.500	59.818	30,561
2025-07-17	64.000	64.300	63.600	63.600	59.912	13,545
2025-07-16	65.300	65.300	63.600	63.700	60.007	12,118
2025-07-15	64.700	66.200	64.700	65.600	61.796	22,611
2025-07-14	63.400	64.800	63.200	64.800	61.043	12,923
2025-07-11	63.600	63.600	62.900	63.400	59.724	13,272
2025-07-10	63.800	63.900	63.200	63.600	59.912	11,821
2025-07-09	64.000	64.300	63.800	63.800	60.101	13,589
2025-07-08	63.700	64.000	63.300	63.600	59.912	10,245
2025-07-07	63.800	63.900	63.500	63.800	60.101	10,560
2025-07-04	64.000	64.000	63.300	63.700	60.007	8,820
2025-07-03	63.900	64.500	63.600	64.000	60.289	7,445
2025-07-02	65.000	65.200	63.000	63.700	60.007	15,704
2025-07-01	65.600	66.100	63.800	64.600	60.854	16,317
2025-06-30	65.200	65.900	64.900	65.500	61.702	26,060
2025-06-27	62.200	65.800	62.200	64.800	61.043	20,247
2025-06-26	62.700	62.900	62.100	62.300	58.688	12,186
2025-06-25	63.500	63.800	62.400	62.700	59.065	16,791
2025-06-24	64.400	64.700	63.300	63.400	59.724	14,598
2025-06-23	64.300	64.300	63.400	63.800	60.101	14,573
2025-06-20	63.700	64.600	63.700	64.500	60.760	332,466
2025-06-19	64.300	64.400	63.200	63.600	59.912	14,001
2025-06-18	64.200	65.300	64.200	64.600	60.854	19,536
2025-06-17	63.600	64.400	62.900	64.100	60.383	19,273
2025-06-16	62.400	63.700	62.400	63.500	59.818	14,304
2025-06-13	62.800	62.900	62.100	62.200	58.593	14,923
2025-06-12	63.300	63.400	62.700	63.200	59.536	18,166
2025-06-11	63.800	64.500	63.300	63.400	59.724	16,913
2025-06-10	63.600	64.400	63.300	63.800	60.101	18,314
2025-06-09	62.700	63.800	62.700	63.600	59.912	8,135
2025-06-06	62.500	63.000	62.300	62.600	58.970	16,142
2025-06-05	63.000	64.300	62.300	62.500	58.876	22,901
2025-06-04	64.100	64.700	63.100	63.200	59.536	18,014
2025-06-03	63.200	64.200	63.000	64.000	60.289	31,854
2025-06-02	64.400	64.400	63.200	63.200	59.536	21,749
2025-05-30	64.600	65.600	64.400	64.400	60.666	25,839
2025-05-29	64.800	64.800	64.200	64.500	60.760	14,901
2025-05-28	64.000	64.600	63.300	64.600	60.854	15,640
2025-05-27	63.000	64.800	62.700	64.000	60.289	13,636
2025-05-26	62.400	62.900	61.600	62.900	59.253	17,131
2025-05-23	61.700	62.300	60.600	61.100	57.557	15,671

← NewerPage 6 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.