Argan S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	70.500	73.407	70.300	73.400	69.547	17,672
2023-06-15	71.000	71.000	70.358	70.500	66.800	17,392
2023-06-14	70.700	71.001	70.453	71.000	67.273	27,281
2023-06-13	71.000	71.000	70.400	70.444	66.747	3,023
2023-06-12	72.300	72.300	71.100	71.100	67.368	1,457
2023-06-09	72.100	72.409	72.100	72.400	68.600	1,661
2023-06-08	71.900	72.721	71.800	71.900	68.126	22,211
2023-06-07	72.400	72.901	72.200	72.900	69.074	2,911
2023-06-06	72.000	72.301	71.803	72.300	68.505	22,584
2023-06-05	73.000	73.100	72.299	72.299	68.504	4,738
2023-06-02	72.100	72.301	71.602	72.299	68.504	4,926
2023-06-01	69.900	70.501	69.814	70.500	66.800	23,460
2023-05-31	71.100	71.100	70.000	70.001	66.327	4,192
2023-05-30	71.600	71.600	70.593	71.548	67.792	1,141
2023-05-26	70.500	71.501	70.400	71.499	67.746	1,665
2023-05-25	71.700	72.435	70.697	71.090	67.359	2,306
2023-05-24	73.300	73.986	73.155	73.431	69.577	6,609
2023-05-23	73.400	74.600	73.400	74.165	70.273	2,913
2023-05-22	71.800	72.900	71.800	72.337	68.540	2,602
2023-05-19	71.600	71.901	71.093	71.901	68.127	2,059
2023-05-18	72.600	72.600	71.798	71.899	68.125	3,852
2023-05-17	72.200	72.312	71.987	72.086	68.302	3,276
2023-05-16	73.300	73.500	72.593	72.600	68.789	4,619
2023-05-15	71.700	73.599	71.700	73.590	69.727	7,224
2023-05-12	71.900	72.100	71.554	71.884	68.111	3,288
2023-05-11	72.300	73.300	71.629	72.379	68.580	4,401
2023-05-10	70.600	70.799	70.197	70.793	67.077	3,099
2023-05-09	71.350	71.350	70.300	70.401	66.706	3,419
2023-05-05	69.900	71.000	69.900	70.799	67.083	3,606
2023-05-04	70.000	70.007	69.349	69.795	66.132	3,594
2023-05-03	68.800	69.500	68.690	69.121	65.493	3,994
2023-05-02	70.500	70.600	69.300	69.539	65.889	7,747
2023-04-28	69.800	70.900	69.800	70.361	66.668	2,765
2023-04-27	68.500	69.800	68.500	69.469	65.823	3,291
2023-04-26	69.400	70.000	68.700	69.309	65.671	3,630
2023-04-25	68.600	69.500	68.413	69.114	65.486	7,297
2023-04-24	69.000	69.200	68.400	68.752	65.144	5,791
2023-04-21	68.100	69.000	68.007	68.638	65.035	7,680
2023-04-20	68.900	68.900	68.300	68.778	65.168	4,840
2023-04-19	68.400	68.401	67.899	68.087	64.513	6,461
2023-04-18	69.600	69.688	69.292	69.688	66.030	3,357
2023-04-17	69.800	69.800	69.200	69.318	65.680	5,868
2023-04-14	69.300	70.226	69.125	69.968	66.295	10,723
2023-04-13	69.300	69.427	68.398	68.900	65.284	7,119
2023-04-12	67.900	69.002	67.700	68.679	65.074	14,168
2023-04-11	67.200	67.900	67.093	67.669	64.118	10,823
2023-04-06	67.100	68.007	66.997	67.635	64.085	4,005
2023-04-05	68.300	68.500	66.700	67.036	63.517	16,268
2023-04-04	70.500	70.800	68.973	69.771	66.108	14,498
2023-04-03	69.100	69.900	69.099	69.124	65.496	6,374
2023-03-31	68.500	68.900	68.110	68.900	65.284	56,432
2023-03-30	68.300	69.200	67.893	68.942	65.324	123,760
2023-03-29	68.300	70.200	68.200	69.838	63.330	22,262
2023-03-28	69.900	69.900	68.200	68.600	62.207	8,016
2023-03-27	70.600	71.655	70.400	70.695	64.107	12,613
2023-03-24	72.500	72.500	70.600	71.000	64.384	11,141
2023-03-23	73.000	73.500	72.000	73.065	66.256	44,407
2023-03-22	75.000	75.000	72.700	73.260	66.433	12,417
2023-03-21	74.300	75.775	73.800	74.685	67.725	113,758
2023-03-20	77.400	78.000	73.600	74.483	67.542	30,922

← NewerPage 15 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.