Argan S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	81.700	81.700	76.990	77.000	69.824	369,758
2023-03-16	80.900	81.816	80.000	81.190	73.624	12,038
2023-03-15	81.600	82.300	79.800	81.600	73.996	17,619
2023-03-14	81.500	82.100	80.000	80.700	73.180	11,454
2023-03-13	80.400	81.800	79.900	80.700	73.180	6,707
2023-03-10	80.500	81.100	80.200	80.600	73.089	11,756
2023-03-09	82.400	82.400	80.891	82.000	74.358	5,017
2023-03-08	82.300	83.797	81.400	82.900	75.175	8,013
2023-03-07	84.000	84.000	82.992	83.000	75.265	8,970
2023-03-06	85.100	85.200	84.592	84.600	76.716	13,705
2023-03-03	85.300	85.300	84.192	85.000	77.079	44,620
2023-03-02	86.200	88.600	84.600	85.000	77.079	35,176
2023-03-01	83.300	83.800	82.290	82.300	74.631	6,597
2023-02-28	82.500	84.500	82.400	84.092	76.256	4,231
2023-02-27	81.900	84.300	81.349	83.671	75.873	13,499
2023-02-24	82.700	82.803	81.392	81.400	73.814	6,850
2023-02-23	82.800	85.900	81.107	83.400	75.628	18,347
2023-02-22	78.600	79.521	78.600	79.149	71.773	2,904
2023-02-21	81.300	81.400	80.098	80.109	72.643	1,922
2023-02-20	82.200	82.900	81.800	81.900	74.268	2,599
2023-02-17	80.900	82.383	80.700	82.300	74.631	3,692
2023-02-16	82.700	82.700	81.200	81.299	73.723	2,701
2023-02-15	82.300	82.300	81.200	81.700	74.086	2,560
2023-02-14	82.500	83.000	82.292	82.300	74.631	5,011
2023-02-13	83.300	83.300	82.696	82.700	74.993	2,833
2023-02-10	83.100	84.200	82.900	83.300	75.537	27,946
2023-02-09	82.100	83.299	81.400	82.951	75.221	5,124
2023-02-08	81.100	82.100	80.882	81.100	73.542	4,085
2023-02-07	80.900	81.600	80.099	80.392	72.900	2,983
2023-02-06	82.300	82.900	80.800	81.300	73.724	3,745
2023-02-03	81.200	82.500	80.600	82.500	74.812	2,019
2023-02-02	78.700	81.500	78.618	81.409	73.822	5,690
2023-02-01	78.000	78.600	76.299	76.300	69.190	2,858
2023-01-31	78.100	78.579	77.900	78.100	70.822	1,233
2023-01-30	79.200	79.400	78.900	79.100	71.729	1,476
2023-01-27	79.100	79.800	79.000	79.500	72.091	1,293
2023-01-26	80.400	80.400	79.292	79.300	71.910	2,064
2023-01-25	79.300	79.900	79.100	79.443	72.040	2,649
2023-01-24	79.700	80.800	79.600	80.000	72.545	4,630
2023-01-23	77.700	79.600	77.671	79.600	72.182	3,510
2023-01-20	78.300	78.300	76.600	77.552	70.325	10,914
2023-01-19	78.400	79.700	78.304	79.399	72.000	733
2023-01-18	79.500	80.000	79.100	79.641	72.219	1,546
2023-01-17	81.000	81.000	79.090	80.100	72.636	1,267
2023-01-16	80.300	81.100	79.800	80.636	73.122	3,845
2023-01-13	80.000	80.300	79.600	79.800	72.363	1,124
2023-01-12	79.900	80.100	79.200	79.500	72.091	1,648
2023-01-11	77.600	79.502	77.216	79.500	72.091	1,788
2023-01-10	79.300	79.300	77.001	77.001	69.825	947
2023-01-09	79.500	80.200	79.100	80.100	72.636	1,991
2023-01-06	80.400	80.501	79.814	80.500	72.998	779
2023-01-05	82.000	82.300	80.699	81.880	74.250	1,601
2023-01-04	80.500	81.700	80.500	81.303	73.726	1,489
2023-01-03	78.800	80.000	78.800	79.503	72.094	1,651
2022-12-30	75.500	75.801	75.400	75.792	68.729	553
2022-12-29	74.300	76.000	74.100	75.692	68.639	456
2022-12-28	74.000	75.000	73.600	74.400	67.467	1,012
2022-12-23	75.000	75.000	74.600	74.601	67.649	1,148
2022-12-22	74.700	75.200	73.900	75.200	68.192	1,453
2022-12-21	75.500	75.500	75.088	75.401	68.375	1,056

← NewerPage 16 of 21 · 1,259 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.