Argan S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 76.100 | 78.200 | 76.100 | 78.000 | 75.332 | 581 |
| 2024-05-29 | 77.300 | 81.400 | 76.400 | 76.700 | 74.077 | 3,479 |
| 2024-05-28 | 77.900 | 78.900 | 77.400 | 78.300 | 75.622 | 796 |
| 2024-05-24 | 76.800 | 76.800 | 76.200 | 76.400 | 73.787 | 1 |
| 2024-05-23 | 78.400 | 78.400 | 77.200 | 77.200 | 74.560 | 1 |
| 2024-05-22 | 76.200 | 78.400 | 76.200 | 78.400 | 75.719 | 254 |
| 2024-05-21 | 77.600 | 78.700 | 76.400 | 77.300 | 74.656 | 12 |
| 2024-05-17 | 78.600 | 78.900 | 76.300 | 77.800 | 75.139 | 135 |
| 2024-05-16 | 79.300 | 79.300 | 79.000 | 79.000 | 76.298 | 101 |
| 2024-05-15 | 79.800 | 80.000 | 77.500 | 78.900 | 76.202 | 4 |
| 2024-05-14 | 75.100 | 76.400 | 75.000 | 76.300 | 73.691 | 14 |
| 2024-05-13 | 75.000 | 75.100 | 74.600 | 74.600 | 72.049 | 71 |
| 2024-05-10 | 75.800 | 75.800 | 75.000 | 75.000 | 72.435 | 18 |
| 2024-05-09 | 77.100 | 77.200 | 75.700 | 75.700 | 73.111 | 87 |
| 2024-05-08 | 79.100 | 79.100 | 76.800 | 77.000 | 74.367 | 4 |
| 2024-05-07 | 77.800 | 78.100 | 77.100 | 77.900 | 75.236 | 52,015 |
| 2024-05-03 | 75.000 | 76.900 | 74.700 | 76.300 | 73.691 | 20 |
| 2024-05-02 | 73.800 | 74.000 | 73.300 | 73.900 | 71.373 | 73 |
| 2024-04-30 | 73.400 | 73.900 | 73.400 | 73.800 | 71.276 | 783 |
| 2024-04-29 | 73.300 | 74.400 | 72.800 | 73.900 | 71.373 | 317 |
| 2024-04-26 | 71.800 | 72.700 | 71.800 | 72.672 | 70.186 | 18,466 |
| 2024-04-25 | 72.300 | 73.100 | 71.596 | 72.113 | 69.647 | 7,179 |
| 2024-04-24 | 74.000 | 74.000 | 71.896 | 72.735 | 70.247 | 19,547 |
| 2024-04-23 | 79.600 | 79.600 | 78.347 | 78.570 | 75.882 | 1,179 |
| 2024-04-22 | 77.600 | 78.704 | 76.700 | 78.421 | 75.739 | 795 |
| 2024-04-19 | 75.300 | 77.287 | 75.200 | 77.011 | 74.377 | 3,325 |
| 2024-04-18 | 76.600 | 76.600 | 74.400 | 75.146 | 72.576 | 1,275 |
| 2024-04-17 | 73.800 | 76.088 | 73.800 | 75.900 | 73.304 | 25,512 |
| 2024-04-16 | 77.000 | 78.100 | 74.300 | 74.635 | 72.082 | 106,778 |
| 2024-04-15 | 75.300 | 78.700 | 75.300 | 78.415 | 75.733 | 3,025 |
| 2024-04-12 | 78.300 | 78.300 | 76.300 | 76.680 | 74.058 | 2,054 |
| 2024-04-11 | 77.900 | 78.502 | 77.691 | 77.800 | 75.139 | 1,109 |
| 2024-04-10 | 79.000 | 80.500 | 77.800 | 77.890 | 75.226 | 2,517 |
| 2024-04-09 | 82.500 | 82.500 | 79.492 | 80.258 | 77.513 | 1,995 |
| 2024-04-08 | 82.000 | 82.700 | 81.400 | 81.653 | 78.861 | 868 |
| 2024-04-05 | 80.800 | 82.205 | 79.800 | 81.464 | 78.678 | 1,100 |
| 2024-04-04 | 82.100 | 83.400 | 80.300 | 82.829 | 79.996 | 120,175 |
| 2024-04-03 | 81.700 | 82.140 | 81.500 | 81.967 | 79.164 | 1,222 |
| 2024-04-02 | 83.600 | 84.500 | 81.184 | 81.900 | 79.099 | 2,378 |
| 2024-03-28 | 83.000 | 83.905 | 81.900 | 83.883 | 81.014 | 8,821 |
| 2024-03-27 | 82.300 | 85.800 | 80.237 | 82.322 | 79.506 | 14,777 |
| 2024-03-26 | 85.900 | 85.900 | 84.100 | 85.558 | 81.067 | 16,668 |
| 2024-03-25 | 84.500 | 86.100 | 83.000 | 85.696 | 81.198 | 17,586 |
| 2024-03-22 | 81.800 | 84.105 | 81.800 | 83.852 | 79.450 | 8,778 |
| 2024-03-21 | 80.200 | 81.999 | 79.000 | 81.510 | 77.232 | 7,743 |
| 2024-03-20 | 78.700 | 79.242 | 76.600 | 78.943 | 74.800 | 25,003 |
| 2024-03-19 | 78.600 | 78.600 | 77.200 | 78.059 | 73.962 | 712 |
| 2024-03-18 | 77.900 | 79.000 | 77.592 | 77.708 | 73.629 | 524 |
| 2024-03-15 | 77.300 | 77.804 | 76.813 | 77.800 | 73.716 | 1,937 |
| 2024-03-14 | 75.900 | 77.500 | 75.700 | 77.050 | 73.006 | 1,458 |
| 2024-03-13 | 77.100 | 78.200 | 75.100 | 75.254 | 71.304 | 39,244 |
| 2024-03-12 | 79.400 | 79.400 | 77.900 | 78.222 | 74.116 | 1,950 |
| 2024-03-11 | 78.800 | 78.800 | 77.100 | 78.198 | 74.093 | 37,773 |
| 2024-03-08 | 75.200 | 78.500 | 75.200 | 78.231 | 74.124 | 1,243 |
| 2024-03-07 | 78.600 | 78.600 | 76.190 | 78.237 | 74.130 | 5,738 |
| 2024-03-06 | 77.100 | 79.200 | 77.100 | 78.226 | 74.120 | 947 |
| 2024-03-05 | 76.200 | 77.200 | 76.100 | 77.015 | 72.973 | 623 |
| 2024-03-04 | 78.300 | 78.300 | 76.087 | 76.379 | 72.370 | 554 |
| 2024-03-01 | 76.000 | 78.300 | 76.000 | 76.800 | 72.769 | 1,093 |
| 2024-02-29 | 74.000 | 78.100 | 74.000 | 77.500 | 73.432 | 1,749 |
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.