Argan S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 75.300 | 76.700 | 75.300 | 75.900 | 73.304 | 291 |
| 2024-09-02 | 76.800 | 76.800 | 75.700 | 76.400 | 73.787 | 191 |
| 2024-08-30 | 76.900 | 76.900 | 76.300 | 76.300 | 73.691 | 93 |
| 2024-08-29 | 77.300 | 77.300 | 76.000 | 76.000 | 73.401 | 1,110 |
| 2024-08-28 | 77.200 | 77.200 | 77.000 | 77.000 | 74.367 | 60 |
| 2024-08-27 | 79.200 | 79.200 | 77.600 | 77.600 | 74.946 | 244 |
| 2024-08-23 | 75.900 | 77.100 | 75.900 | 77.100 | 74.463 | 26 |
| 2024-08-22 | 76.000 | 76.000 | 75.500 | 75.500 | 72.918 | 13 |
| 2024-08-21 | 75.500 | 76.800 | 75.500 | 75.700 | 73.111 | 61 |
| 2024-08-20 | 76.100 | 76.200 | 75.500 | 75.600 | 73.014 | 74 |
| 2024-08-19 | 76.000 | 76.400 | 76.000 | 76.100 | 73.497 | 5 |
| 2024-08-16 | 75.800 | 75.800 | 75.800 | 75.800 | 73.208 | 19 |
| 2024-08-15 | 74.500 | 76.200 | 74.500 | 75.500 | 72.918 | 53 |
| 2024-08-14 | 75.500 | 75.500 | 75.300 | 75.300 | 72.725 | 1,684 |
| 2024-08-13 | 75.000 | 75.800 | 74.600 | 74.600 | 72.049 | 10,415 |
| 2024-08-09 | 74.900 | 79.000 | 68.000 | 75.500 | 72.918 | 6 |
| 2024-08-07 | 74.000 | 74.800 | 74.000 | 74.800 | 72.242 | 48,995 |
| 2024-08-06 | 75.000 | 76.300 | 73.300 | 74.600 | 72.049 | 121 |
| 2024-08-05 | 72.100 | 74.300 | 71.400 | 74.300 | 71.759 | 18 |
| 2024-08-01 | 76.200 | 76.200 | 75.000 | 75.500 | 72.918 | 61 |
| 2024-07-31 | 75.700 | 76.191 | 75.500 | 76.191 | 73.586 | 1,057 |
| 2024-07-30 | 77.400 | 77.400 | 76.500 | 76.700 | 74.077 | 179 |
| 2024-07-26 | 77.300 | 78.100 | 77.300 | 77.400 | 74.753 | 41 |
| 2024-07-25 | 80.000 | 80.000 | 76.100 | 76.900 | 74.270 | 129 |
| 2024-07-23 | 79.200 | 79.200 | 77.800 | 78.000 | 75.332 | 133 |
| 2024-07-22 | 79.000 | 79.700 | 79.000 | 79.452 | 76.735 | 682 |
| 2024-07-19 | 78.000 | 78.200 | 78.000 | 78.000 | 75.332 | 30 |
| 2024-07-18 | 77.500 | 79.100 | 77.500 | 78.900 | 76.202 | 27 |
| 2024-07-17 | 78.000 | 82.000 | 78.000 | 78.000 | 75.332 | 110 |
| 2024-07-16 | 77.600 | 78.500 | 77.600 | 78.000 | 75.332 | 1 |
| 2024-07-15 | 78.100 | 80.000 | 77.500 | 78.800 | 76.105 | 24 |
| 2024-07-12 | 76.400 | 80.300 | 76.400 | 77.500 | 74.849 | 1 |
| 2024-07-11 | 72.500 | 77.300 | 72.500 | 77.300 | 74.656 | 19 |
| 2024-07-09 | 75.500 | 75.500 | 74.000 | 74.400 | 71.855 | 54 |
| 2024-07-08 | 77.000 | 77.000 | 75.700 | 76.216 | 73.609 | 547 |
| 2024-07-05 | 76.000 | 76.000 | 74.900 | 75.900 | 73.304 | 549 |
| 2024-07-04 | 75.300 | 76.200 | 74.000 | 74.900 | 72.338 | 112 |
| 2024-07-03 | 74.900 | 75.900 | 74.800 | 75.800 | 73.208 | 282 |
| 2024-07-02 | 73.400 | 74.900 | 73.400 | 74.700 | 72.145 | 605 |
| 2024-07-01 | 75.400 | 77.700 | 70.500 | 74.400 | 71.855 | 3 |
| 2024-06-28 | 72.200 | 72.400 | 71.700 | 71.900 | 69.441 | 2,733 |
| 2024-06-27 | 72.000 | 73.400 | 71.900 | 72.300 | 69.827 | 52,312 |
| 2024-06-26 | 73.500 | 74.400 | 72.800 | 72.800 | 70.310 | 102 |
| 2024-06-25 | 73.900 | 73.900 | 72.100 | 73.400 | 70.890 | 49,070 |
| 2024-06-24 | 73.000 | 73.800 | 72.600 | 73.800 | 71.276 | 48,492 |
| 2024-06-21 | 72.800 | 73.400 | 72.750 | 73.300 | 70.793 | 65,508 |
| 2024-06-20 | 69.500 | 73.100 | 69.100 | 73.100 | 70.600 | 1,402 |
| 2024-06-18 | 72.300 | 73.000 | 72.300 | 73.000 | 70.503 | 4 |
| 2024-06-17 | 71.300 | 72.500 | 71.300 | 71.900 | 69.441 | 13,421 |
| 2024-06-14 | 74.100 | 74.100 | 70.700 | 71.354 | 68.913 | 7,019 |
| 2024-06-13 | 75.500 | 75.500 | 73.800 | 73.800 | 71.276 | 1,129 |
| 2024-06-12 | 75.000 | 76.300 | 74.400 | 76.300 | 73.691 | 48 |
| 2024-06-11 | 77.400 | 78.100 | 75.152 | 75.152 | 72.582 | 1,362 |
| 2024-06-10 | 77.700 | 77.700 | 76.300 | 77.500 | 74.849 | 12 |
| 2024-06-07 | 78.900 | 79.800 | 76.800 | 77.500 | 74.849 | 242 |
| 2024-06-06 | 78.900 | 80.000 | 77.500 | 78.800 | 76.105 | 79 |
| 2024-06-05 | 79.000 | 79.500 | 78.000 | 78.000 | 75.332 | 13,664 |
| 2024-06-04 | 78.800 | 78.800 | 78.400 | 78.600 | 75.912 | 8,061 |
| 2024-06-03 | 79.000 | 79.300 | 77.700 | 78.700 | 76.008 | 654 |
| 2024-05-31 | 78.200 | 78.200 | 77.000 | 77.600 | 74.946 | 1,771 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 1.3200 EUR |
| 2025-03-26 | 0.8000 EUR |
| 2024-03-27 | 1.6200 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.