Argan SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	63.700	64.400	63.300	63.400	56.696	6,391
2025-02-24	64.200	65.300	63.700	63.700	56.965	13,251
2025-02-21	63.100	64.300	62.800	64.300	57.501	9,990
2025-02-20	62.000	63.200	61.900	62.900	56.249	12,163
2025-02-19	63.600	63.600	61.900	62.000	55.444	11,602
2025-02-18	63.700	63.900	63.400	63.600	56.875	5,608
2025-02-17	64.000	64.100	63.400	63.700	56.965	8,498
2025-02-14	64.400	64.800	64.000	64.000	57.233	7,153
2025-02-13	64.200	64.900	64.200	64.400	57.591	7,417
2025-02-12	63.800	64.700	63.400	63.900	57.144	8,960
2025-02-11	64.000	64.100	63.100	63.700	56.965	6,752
2025-02-10	63.500	64.400	63.500	63.800	57.054	7,394
2025-02-07	63.700	64.300	63.200	63.300	56.607	13,929
2025-02-06	63.800	64.000	63.200	64.000	57.233	10,282
2025-02-05	63.100	63.600	62.900	63.500	56.786	15,054
2025-02-04	62.400	63.100	62.100	63.100	56.428	10,791
2025-02-03	63.500	63.500	62.500	62.500	55.892	19,313
2025-01-31	61.900	63.600	61.600	63.600	56.875	22,184
2025-01-30	61.200	62.500	61.200	62.200	55.623	11,300
2025-01-29	62.800	62.800	61.200	61.200	54.729	12,450
2025-01-28	61.700	62.700	61.500	62.700	56.070	32,871
2025-01-27	60.600	62.300	60.500	61.800	55.266	7,823
2025-01-24	61.600	62.100	60.300	60.600	54.192	10,268
2025-01-23	61.200	61.500	60.700	61.400	54.908	8,549
2025-01-22	61.500	61.500	60.500	61.100	54.640	13,483
2025-01-21	62.000	62.000	61.300	61.600	55.087	12,268
2025-01-20	62.000	62.600	61.000	61.700	55.176	18,375
2025-01-17	61.500	63.800	59.600	61.700	55.176	25,929
2025-01-16	59.500	59.900	58.900	59.900	53.567	10,093
2025-01-15	58.400	60.000	58.400	59.500	53.209	14,937
2025-01-14	58.900	59.300	58.100	58.400	52.225	10,043
2025-01-13	58.600	58.900	58.100	58.500	52.315	12,902
2025-01-10	60.000	60.400	58.900	58.900	52.672	11,092
2025-01-09	60.500	60.800	59.800	60.000	53.656	17,921
2025-01-08	60.900	60.900	59.700	60.400	54.014	17,924
2025-01-07	60.500	61.600	60.400	61.000	54.550	12,785
2025-01-06	60.800	61.500	59.900	60.500	54.103	17,420
2025-01-03	61.800	61.800	60.400	60.400	54.014	9,639
2025-01-02	60.800	61.300	60.600	61.100	54.640	20,084
2024-12-31	60.600	60.800	60.400	60.500	54.103	6,254
2024-12-30	60.200	60.600	59.900	60.600	54.192	9,169
2024-12-27	59.900	60.600	59.700	59.900	53.567	25,372
2024-12-24	59.800	60.200	59.500	59.600	53.298	10,741
2024-12-23	60.000	60.000	59.500	59.800	53.477	11,319
2024-12-20	59.200	59.900	58.600	59.500	53.209	41,330
2024-12-19	60.400	60.400	58.900	59.200	52.941	13,816
2024-12-18	60.800	61.100	60.500	60.500	54.103	11,900
2024-12-17	60.600	61.100	60.300	60.400	54.014	11,927
2024-12-16	62.200	62.300	60.200	60.700	54.282	49,115
2024-12-13	63.500	63.600	62.200	62.200	55.623	7,385
2024-12-12	63.200	64.300	63.200	63.600	56.875	10,476
2024-12-11	63.100	63.400	62.400	63.400	56.696	11,765
2024-12-10	62.700	63.500	62.400	62.800	56.160	10,749
2024-12-09	63.000	63.200	62.000	62.900	56.249	15,420
2024-12-06	62.900	63.600	62.600	62.800	56.160	27,482
2024-12-05	64.200	64.200	62.700	62.700	56.070	10,404
2024-12-04	62.700	64.200	62.700	64.200	57.412	6,290
2024-12-03	64.500	65.000	63.000	63.000	56.339	18,614
2024-12-02	65.500	65.700	64.600	64.600	57.770	12,471
2024-11-29	66.500	66.700	66.100	66.300	59.290	11,815

← NewerPage 8 of 22 · 1,284 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.