Argan SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	61.700	62.000	61.100	61.700	58.122	15,990
2025-05-21	62.300	62.800	61.800	62.100	58.499	22,438
2025-05-20	63.400	63.400	62.200	62.300	58.688	20,301
2025-05-19	62.100	63.400	61.600	63.400	59.724	16,277
2025-05-16	60.900	62.100	60.900	62.100	58.499	29,489
2025-05-15	60.400	60.900	59.700	60.900	57.369	12,979
2025-05-14	60.500	61.000	59.700	60.400	56.898	25,738
2025-05-13	60.900	60.900	60.200	60.700	57.180	16,423
2025-05-12	61.500	61.700	60.600	60.900	57.369	13,793
2025-05-09	61.000	61.400	61.000	61.400	57.840	16,779
2025-05-08	61.300	61.400	60.600	60.900	57.369	24,392
2025-05-07	61.700	61.800	60.800	61.200	57.651	13,224
2025-05-06	61.900	61.900	61.400	61.600	58.028	8,485
2025-05-05	61.200	61.900	60.900	61.800	58.217	21,240
2025-05-02	61.400	61.900	61.100	61.300	57.746	18,902
2025-04-30	60.700	61.300	60.500	60.900	57.369	19,770
2025-04-29	60.500	61.300	60.500	60.700	57.180	10,866
2025-04-28	60.500	60.600	60.000	60.300	56.804	13,941
2025-04-25	60.600	60.800	60.100	60.100	56.615	6,339
2025-04-24	60.800	61.000	60.400	60.500	56.992	4,727
2025-04-23	60.700	61.400	60.500	60.500	56.992	11,517
2025-04-22	60.900	61.400	60.300	60.800	57.275	11,034
2025-04-17	60.400	60.900	59.500	60.900	57.369	8,448
2025-04-16	59.800	60.300	59.600	60.200	56.709	9,174
2025-04-15	58.400	60.300	58.400	60.100	56.615	10,194
2025-04-14	57.800	58.300	57.500	58.300	54.920	14,459
2025-04-11	56.600	57.300	56.400	57.100	53.789	13,586
2025-04-10	59.900	61.500	56.600	56.600	53.318	26,379
2025-04-09	55.100	55.800	54.100	55.300	52.094	28,712
2025-04-08	57.000	57.000	55.700	56.500	53.224	20,990
2025-04-07	56.600	58.400	55.100	56.400	53.130	43,291
2025-04-04	61.800	62.200	57.500	57.500	54.166	23,767
2025-04-03	61.300	63.400	61.300	62.000	58.405	14,517
2025-04-02	61.400	62.300	61.100	61.700	58.122	14,410
2025-04-01	61.300	61.500	60.700	60.900	57.369	8,519
2025-03-31	61.500	61.700	60.500	61.400	57.840	16,257
2025-03-28	61.300	62.300	61.300	61.600	58.028	13,620
2025-03-27	60.700	61.400	60.300	61.400	57.840	19,588
2025-03-26	62.000	62.200	60.500	60.900	57.369	20,859
2025-03-25	64.500	65.500	64.500	65.100	58.217	14,796
2025-03-24	65.800	65.800	64.200	64.500	57.680	17,785
2025-03-21	64.800	65.900	64.300	65.400	58.485	17,690
2025-03-20	65.000	65.500	64.400	65.000	58.127	9,836
2025-03-19	64.900	65.200	64.300	64.900	58.038	19,023
2025-03-18	64.400	65.000	64.000	64.800	57.948	9,950
2025-03-17	63.300	64.500	62.900	64.500	57.680	41,091
2025-03-14	62.700	63.300	62.400	63.100	56.428	21,813
2025-03-13	63.300	63.300	62.600	62.900	56.249	10,814
2025-03-12	63.100	63.700	63.000	63.200	56.518	27,554
2025-03-11	63.800	64.400	63.100	63.100	56.428	13,366
2025-03-10	63.500	64.300	63.300	64.000	57.233	16,028
2025-03-07	61.900	63.800	61.700	63.300	56.607	11,568
2025-03-06	62.600	62.900	60.800	61.700	55.176	18,441
2025-03-05	63.900	64.500	62.000	62.000	55.444	27,344
2025-03-04	63.800	64.100	63.300	63.900	57.144	7,555
2025-03-03	63.600	64.000	62.800	64.000	57.233	10,583
2025-02-28	62.900	63.700	62.900	63.600	56.875	7,951
2025-02-27	64.300	64.300	63.200	63.600	56.875	6,821
2025-02-26	63.500	64.700	63.500	64.300	57.501	5,275
2025-02-25	63.700	64.400	63.300	63.400	56.696	6,391

← NewerPage 7 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.