Argan S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	77.400	78.200	76.800	78.182	74.079	2,316
2023-11-30	76.600	77.901	75.900	77.900	73.811	47,850
2023-11-29	77.900	77.900	76.292	76.608	72.587	9,984
2023-11-28	77.400	79.400	76.990	77.153	73.103	6,866
2023-11-27	75.700	77.600	75.500	76.368	72.359	9,547
2023-11-24	74.700	74.900	74.400	74.550	70.637	3,261
2023-11-23	74.200	75.200	73.900	74.684	70.764	3,877
2023-11-22	72.700	74.000	72.700	73.686	69.819	5,185
2023-11-21	72.300	72.700	71.739	72.112	68.327	5,048
2023-11-20	72.200	73.500	71.760	71.760	67.993	7,022
2023-11-17	70.100	72.200	70.000	71.073	67.342	5,927
2023-11-16	67.900	68.700	67.900	68.298	64.714	2,355
2023-11-15	69.300	69.300	68.593	68.921	65.303	1,578
2023-11-14	66.400	70.204	65.974	70.200	66.515	4,313
2023-11-13	67.700	67.900	66.700	66.828	63.320	2,245
2023-11-10	68.300	68.700	67.380	67.871	64.309	4,162
2023-11-09	66.400	69.300	66.400	68.893	65.277	2,603
2023-11-08	67.400	68.302	67.400	67.769	64.212	1,559
2023-11-07	67.800	68.800	67.700	68.500	64.905	1,544
2023-11-06	68.700	69.500	68.200	68.586	64.986	3,230
2023-11-03	69.100	70.100	68.400	69.249	65.614	3,357
2023-11-02	66.200	68.600	66.200	68.168	64.590	1,523
2023-11-01	64.800	65.404	64.600	65.000	61.588	1,508
2023-10-31	64.500	65.300	64.099	64.500	61.115	3,182
2023-10-30	63.500	64.500	63.294	64.400	61.020	2,730
2023-10-27	64.000	64.000	63.400	63.660	60.319	2,419
2023-10-26	62.200	62.800	62.198	62.517	59.236	2,473
2023-10-25	62.500	63.000	62.200	62.721	59.429	2,919
2023-10-24	62.700	63.900	62.300	63.544	60.209	2,598
2023-10-23	62.500	62.799	62.100	62.520	59.238	3,461
2023-10-20	61.400	63.100	61.400	62.597	59.312	5,681
2023-10-19	62.700	62.700	61.597	61.929	58.678	5,305
2023-10-18	62.900	63.300	62.695	62.866	59.567	5,669
2023-10-17	64.300	64.400	62.900	63.086	59.775	7,586
2023-10-16	64.100	64.800	63.699	64.200	60.830	5,017
2023-10-13	64.600	64.600	63.499	64.319	60.943	3,176
2023-10-12	66.800	67.000	65.399	66.080	62.612	5,012
2023-10-11	65.100	66.000	65.000	66.000	62.536	3,142
2023-10-10	65.700	65.710	64.578	65.500	62.062	4,256
2023-10-09	64.800	65.000	64.194	64.497	61.112	1,667
2023-10-06	64.200	65.000	63.600	64.800	61.399	5,246
2023-10-05	62.900	63.700	62.900	63.391	60.064	5,952
2023-10-04	64.000	64.500	62.200	64.500	61.115	5,610
2023-10-03	65.100	66.500	64.600	65.354	61.924	7,932
2023-10-02	64.600	64.600	63.400	64.148	60.781	4,845
2023-09-29	62.800	63.400	62.300	63.200	59.883	10,030
2023-09-28	62.400	62.500	61.894	61.967	58.714	2,187
2023-09-27	63.900	63.900	62.900	63.050	59.741	2,345
2023-09-26	64.500	64.735	64.000	64.468	61.084	1,777
2023-09-25	66.500	66.593	65.200	65.334	61.904	3,431
2023-09-22	67.600	67.900	66.793	67.143	63.619	5,634
2023-09-21	69.200	69.200	68.198	68.354	64.766	3,887
2023-09-20	69.700	70.600	69.700	69.800	66.136	4,178
2023-09-19	69.900	70.300	69.363	69.543	65.892	11,628
2023-09-18	70.600	70.900	68.998	70.900	67.179	1,993
2023-09-15	72.900	72.900	71.293	71.365	67.619	145,094
2023-09-14	73.100	73.800	72.755	73.509	69.651	3,492
2023-09-13	73.000	73.000	72.460	72.625	68.813	1,645
2023-09-12	72.400	72.400	72.080	72.080	68.296	574
2023-09-11	74.800	74.800	73.893	73.926	70.046	2,106

← NewerPage 13 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.