Argan SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	67.000	67.000	66.100	66.500	59.469	3,362
2024-11-27	65.000	66.700	64.800	66.600	59.558	10,376
2024-11-26	66.200	66.200	64.700	65.200	58.306	6,403
2024-11-25	66.600	67.100	65.300	66.200	59.200	10,351
2024-11-22	65.800	66.700	65.800	66.300	59.290	10,807
2024-11-21	66.500	66.500	65.500	65.500	58.574	9,622
2024-11-20	66.300	66.800	65.800	66.500	59.469	6,997
2024-11-19	66.500	67.400	65.700	66.300	59.290	8,614
2024-11-18	67.300	67.500	66.500	66.600	59.558	6,527
2024-11-15	68.100	68.300	67.400	67.600	60.452	6,955
2024-11-14	67.600	68.700	67.400	68.100	60.899	5,588
2024-11-13	68.000	68.500	66.900	66.900	59.826	13,041
2024-11-12	68.200	68.900	67.100	68.200	60.989	13,212
2024-11-11	68.200	68.500	67.900	68.200	60.989	8,905
2024-11-08	67.500	68.500	67.400	68.000	60.810	7,451
2024-11-07	66.700	67.600	66.600	67.500	60.363	7,333
2024-11-06	67.200	67.700	65.900	66.500	59.469	9,479
2024-11-05	67.600	67.600	66.800	67.100	60.005	7,149
2024-11-04	68.500	68.700	67.100	67.100	60.005	11,350
2024-11-01	68.200	69.000	68.100	68.700	61.436	10,645
2024-10-31	68.400	68.400	67.500	68.000	60.810	17,084
2024-10-30	68.600	69.700	68.400	68.900	61.615	12,152
2024-10-29	69.300	69.300	68.500	68.700	61.436	6,780
2024-10-28	68.300	69.100	68.300	69.100	61.794	7,958
2024-10-25	69.200	69.600	68.300	68.300	61.078	11,095
2024-10-24	69.200	69.900	69.000	69.500	62.151	6,924
2024-10-23	68.700	69.600	68.700	69.200	61.883	8,224
2024-10-22	70.000	70.000	68.800	69.200	61.883	6,552
2024-10-21	71.300	71.800	69.400	69.700	62.330	7,361
2024-10-18	70.600	71.600	70.500	71.300	63.761	7,698
2024-10-17	71.600	71.600	70.500	70.800	63.314	9,197
2024-10-16	71.800	71.900	71.400	71.400	63.851	4,143
2024-10-15	71.500	71.900	71.000	71.800	64.208	6,752
2024-10-14	72.100	72.100	71.300	71.400	63.851	5,339
2024-10-11	70.600	72.100	70.300	72.000	64.387	15,072
2024-10-10	71.400	71.800	70.400	70.600	63.135	11,879
2024-10-09	71.100	72.200	71.100	71.800	64.208	7,765
2024-10-08	73.300	73.300	71.000	71.000	63.493	18,357
2024-10-07	73.700	73.700	72.800	73.300	65.550	8,257
2024-10-04	72.700	74.100	72.500	73.100	65.371	9,970
2024-10-03	73.800	74.200	72.200	72.600	64.924	10,556
2024-10-02	73.100	73.800	72.500	73.800	65.997	12,588
2024-10-01	74.000	74.400	72.600	72.600	64.924	11,820
2024-09-30	74.800	74.800	73.000	73.700	65.907	17,177
2024-09-27	73.900	75.200	73.900	74.700	66.802	7,812
2024-09-26	73.600	74.500	73.100	73.900	66.086	11,449
2024-09-25	73.400	73.400	72.700	72.800	65.103	7,167
2024-09-24	73.800	74.200	73.100	73.400	65.639	10,434
2024-09-23	73.700	74.400	73.200	73.800	65.997	29,807
2024-09-20	77.400	77.400	73.000	73.000	65.281	57,982
2024-09-19	76.300	78.000	76.300	77.400	69.216	8,413
2024-09-18	76.100	76.800	75.400	75.900	67.875	11,623
2024-09-17	76.300	77.400	75.900	75.900	67.875	7,924
2024-09-16	77.000	77.200	76.300	76.300	68.232	4,922
2024-09-13	77.300	77.700	76.800	77.000	68.858	7,999
2024-09-12	77.700	78.000	76.300	77.400	69.216	7,640
2024-09-11	77.100	77.800	76.800	77.800	69.574	7,226
2024-09-10	76.600	77.300	76.500	76.900	68.769	6,300
2024-09-09	75.600	76.900	75.300	76.600	68.501	6,236
2024-09-06	76.600	77.300	75.100	75.700	67.696	9,666

← NewerPage 9 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.