Argan S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	73.300	73.900	72.145	73.800	69.926	5,083
2023-09-07	73.000	73.800	72.500	72.600	68.789	9,157
2023-09-06	73.600	73.600	72.947	73.400	69.547	1,450
2023-09-05	72.300	73.500	72.300	73.150	69.311	912
2023-09-04	72.700	73.100	71.900	72.165	68.377	3,293
2023-09-01	73.000	73.300	72.500	72.842	69.019	1,186
2023-08-31	76.200	76.400	74.397	76.158	72.161	3,058
2023-08-30	74.900	76.007	74.900	75.999	72.010	1,736
2023-08-29	75.400	75.600	74.273	74.992	71.056	1,633
2023-08-25	74.200	74.700	73.861	74.502	70.592	1,780
2023-08-24	74.100	74.100	73.000	73.000	69.168	37
2023-08-23	71.300	73.500	71.300	73.299	69.451	1,350
2023-08-22	70.800	71.900	70.488	71.300	67.558	2,514
2023-08-21	71.300	71.300	70.000	70.197	66.513	1,566
2023-08-18	72.500	72.700	71.100	71.400	67.652	2,666
2023-08-17	72.100	73.600	72.000	73.300	69.453	3,906
2023-08-16	71.300	72.406	71.300	72.400	68.600	1,795
2023-08-15	71.100	71.900	70.900	71.700	67.937	1,268
2023-08-14	71.300	71.700	71.254	71.700	67.937	2,037
2023-08-11	72.000	72.000	70.599	70.700	66.989	1,930
2023-08-10	70.900	72.400	70.493	72.400	68.600	2,504
2023-08-09	69.800	70.706	69.457	70.700	66.989	2,233
2023-08-08	68.500	69.806	68.500	69.800	66.136	1,686
2023-08-07	68.700	68.700	68.400	68.600	64.999	2,018
2023-08-04	67.500	68.401	67.197	68.400	64.810	895
2023-08-03	68.000	68.100	66.800	67.300	63.768	2,820
2023-08-02	67.000	67.709	66.793	67.700	64.147	4,008
2023-08-01	68.000	68.000	67.199	67.293	63.761	1,950
2023-07-31	67.400	68.702	67.000	68.700	65.094	1,430
2023-07-28	67.700	67.898	67.197	67.200	63.673	1,400
2023-07-27	69.000	69.000	67.793	67.801	64.242	769
2023-07-26	68.400	68.600	68.000	68.400	64.810	968
2023-07-25	68.400	68.700	68.197	68.502	64.907	3,025
2023-07-24	69.000	69.000	68.193	68.200	64.620	846
2023-07-21	68.800	69.000	68.300	68.600	64.999	916
2023-07-20	69.500	72.300	69.297	69.353	65.713	2,472
2023-07-19	70.000	71.500	70.000	71.300	67.558	1,534
2023-07-18	70.500	70.890	69.799	69.974	66.301	1,395
2023-07-17	70.500	71.000	70.500	70.900	67.179	817
2023-07-14	71.500	71.500	71.100	71.400	67.652	836
2023-07-13	72.600	73.000	71.598	71.600	67.842	4,529
2023-07-12	70.700	73.100	70.400	72.900	69.074	9,413
2023-07-11	70.100	70.900	70.100	70.600	66.894	1,496
2023-07-10	70.000	70.295	69.800	70.100	66.421	1,722
2023-07-07	69.900	70.600	69.900	70.000	66.326	1,864
2023-07-06	70.600	70.900	69.493	70.117	66.436	2,400
2023-07-05	72.000	72.301	71.300	72.300	68.505	1,527
2023-07-04	69.900	72.000	69.900	71.698	67.934	2,151
2023-07-03	68.300	70.000	68.300	70.000	66.326	20,152
2023-06-30	67.400	68.200	67.400	68.000	64.431	2,098
2023-06-29	67.500	67.890	66.866	67.200	63.673	3,510
2023-06-28	67.700	68.107	67.500	68.099	64.525	2,819
2023-06-27	68.100	68.100	67.100	67.400	63.862	1,670
2023-06-26	67.500	67.500	67.270	67.300	63.768	4,289
2023-06-23	68.400	68.500	67.900	68.000	64.431	2,594
2023-06-22	69.000	69.100	68.400	68.402	64.812	1,137
2023-06-21	70.100	70.400	68.800	69.500	65.852	2,722
2023-06-20	71.000	71.700	70.700	70.900	67.179	2,267
2023-06-19	71.700	71.871	71.060	71.400	67.652	12,631
2023-06-16	70.500	73.407	70.300	73.400	69.547	17,672

← NewerPage 14 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.