Argan S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	80.200	81.200	77.140	77.520	73.451	1,383
2024-02-27	81.000	82.300	79.899	79.900	75.706	1,346
2024-02-26	81.100	82.200	80.000	80.961	76.712	1,309
2024-02-23	81.500	81.500	80.500	80.911	76.664	3,440
2024-02-22	80.500	81.400	80.214	81.049	76.795	810
2024-02-21	81.200	81.200	79.892	80.200	75.991	2,593
2024-02-20	80.300	80.504	79.800	80.296	76.082	1,553
2024-02-19	79.100	81.400	79.100	80.800	76.559	795
2024-02-16	81.600	81.600	79.390	80.286	76.071	1,361
2024-02-15	79.100	80.700	79.100	80.464	76.241	1,400
2024-02-14	80.400	81.500	79.699	79.700	75.517	2,727
2024-02-13	81.800	82.800	80.192	80.881	76.636	1,799
2024-02-12	80.900	82.200	80.900	81.732	77.442	1,607
2024-02-09	81.300	82.200	80.700	80.797	76.556	1,246
2024-02-08	81.100	82.600	80.700	81.841	77.545	1,717
2024-02-07	82.100	82.100	80.692	81.141	76.883	2,480
2024-02-06	81.000	81.500	80.882	81.142	76.883	4,637
2024-02-05	80.700	81.300	80.200	80.884	76.638	2,892
2024-02-02	81.500	81.800	80.604	81.123	76.865	3,868
2024-02-01	82.200	82.200	80.392	80.893	76.647	6,547
2024-01-31	81.800	82.500	81.600	82.297	77.978	1,689
2024-01-30	80.200	82.200	80.200	81.893	77.595	3,962
2024-01-29	81.500	81.700	80.500	81.700	77.412	1,603
2024-01-26	80.900	81.100	80.546	80.716	76.479	1,904
2024-01-25	80.500	81.100	80.500	80.600	76.370	1,848
2024-01-24	81.600	81.600	80.679	80.900	76.654	2,377
2024-01-23	81.400	81.400	80.500	80.726	76.489	2,673
2024-01-22	84.100	84.100	81.296	82.900	78.549	3,446
2024-01-19	82.100	82.705	81.252	82.153	77.841	5,555
2024-01-18	82.200	82.200	79.900	80.800	76.559	2,484
2024-01-17	83.600	83.600	81.500	81.751	77.460	3,554
2024-01-16	85.000	85.000	83.800	84.400	79.970	2,490
2024-01-15	85.000	85.100	84.000	84.591	80.151	2,549
2024-01-12	82.500	85.200	82.500	84.216	79.795	3,497
2024-01-11	83.000	84.700	83.000	83.787	79.389	1,682
2024-01-10	84.000	84.900	83.500	84.251	79.829	27,242
2024-01-09	84.900	84.900	83.700	83.995	79.587	2,533
2024-01-08	84.300	84.903	83.400	83.406	79.028	3,096
2024-01-05	84.700	84.700	83.600	83.973	79.565	3,337
2024-01-04	82.600	85.100	80.300	84.867	80.412	2,916
2024-01-03	84.100	84.500	82.500	83.489	79.107	2,167
2024-01-02	85.800	85.800	84.095	84.438	80.006	3,154
2023-12-29	84.800	85.200	84.600	85.065	80.600	6,809
2023-12-28	84.300	85.200	84.200	84.700	80.254	5,070
2023-12-27	82.100	84.500	82.100	83.828	79.428	3,765
2023-12-22	83.400	83.400	81.900	82.602	78.267	3,143
2023-12-21	82.900	83.305	81.900	83.000	78.644	3,629
2023-12-20	83.400	84.100	82.700	83.598	79.210	1,784
2023-12-19	83.000	83.500	82.100	82.500	78.170	3,702
2023-12-18	82.800	83.100	81.800	82.900	78.549	29,400
2023-12-15	81.800	82.805	81.500	82.800	78.454	6,673
2023-12-14	80.200	82.000	79.800	81.598	77.315	5,998
2023-12-13	77.600	78.300	76.700	77.800	73.716	3,935
2023-12-12	78.700	78.700	76.700	76.700	72.674	8,603
2023-12-11	77.500	78.700	77.500	77.600	73.527	7,065
2023-12-08	78.000	78.200	77.196	78.000	73.906	1,176
2023-12-07	77.900	78.200	77.209	77.470	73.404	1,759
2023-12-06	78.000	78.600	77.998	78.000	73.906	2,060
2023-12-05	77.900	79.000	77.898	77.900	73.811	2,227
2023-12-04	78.500	78.500	77.300	77.981	73.888	16,368

← NewerPage 12 of 21 · 1,253 trading daysOlder →

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.