Argan S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	73.600	74.400	72.900	74.000	67.104	3,158
2022-12-19	73.800	74.900	73.800	74.374	67.443	1,942
2022-12-16	76.100	76.926	73.500	74.100	67.195	1,430
2022-12-15	78.100	78.100	77.192	77.200	70.006	1,095
2022-12-14	78.600	78.900	77.900	78.500	71.185	2,207
2022-12-13	78.400	79.300	78.000	78.800	71.457	1,592
2022-12-12	77.200	78.700	77.200	78.174	70.889	1,967
2022-12-09	78.400	78.900	77.900	78.600	71.275	645
2022-12-08	78.410	78.410	77.592	77.600	70.369	467
2022-12-07	76.700	77.222	76.392	76.400	69.280	1,244
2022-12-06	77.900	78.986	77.700	78.480	71.166	546
2022-12-05	79.000	80.100	79.000	79.600	72.182	302
2022-12-02	78.100	78.332	77.000	78.200	70.913	3,966
2022-12-01	78.300	78.359	77.597	78.359	71.057	2,513
2022-11-30	76.500	77.500	76.500	77.100	69.915	1,055
2022-11-29	77.300	77.300	76.700	76.700	69.552	957
2022-11-28	79.300	79.300	78.000	78.700	71.366	538
2022-11-25	78.946	79.501	78.946	79.500	72.091	271
2022-11-24	78.300	79.600	78.300	79.429	72.027	2,151
2022-11-23	77.700	77.968	77.192	77.968	70.703	1,326
2022-11-22	79.700	79.800	79.088	79.800	72.363	2,208
2022-11-21	80.400	80.400	79.700	79.900	72.454	775
2022-11-18	80.100	80.200	79.587	80.200	72.726	538
2022-11-17	78.400	78.800	77.600	78.800	71.457	808
2022-11-16	78.200	78.401	78.100	78.400	71.094	469
2022-11-15	80.400	81.100	80.300	80.400	72.908	2,436
2022-11-14	80.700	80.700	79.600	79.700	72.273	3,168
2022-11-11	81.800	83.300	81.492	83.300	75.537	1,822
2022-11-10	77.000	81.401	76.300	81.400	73.814	2,742
2022-11-09	77.500	78.300	77.500	78.000	70.731	438
2022-11-08	77.100	78.600	77.100	78.000	70.731	1,186
2022-11-07	78.800	79.300	77.492	77.500	70.278	953
2022-11-04	77.200	78.900	77.200	78.422	71.114	2,862
2022-11-03	76.800	78.100	76.800	78.100	70.822	2,311
2022-11-02	77.700	79.300	77.700	78.400	71.094	1,374
2022-11-01	76.200	78.400	76.200	78.400	71.094	1,582
2022-10-31	76.400	76.573	75.800	75.900	68.827	1,564
2022-10-28	75.200	76.800	75.200	76.700	69.552	1,161
2022-10-27	75.600	77.800	75.200	77.700	70.459	2,259
2022-10-26	75.326	75.601	75.093	75.601	68.555	656
2022-10-25	72.100	76.001	71.800	76.000	68.918	2,626
2022-10-24	70.700	71.501	69.400	70.895	64.288	3,109
2022-10-21	70.700	70.700	70.200	70.503	63.933	1,254
2022-10-20	72.285	72.607	72.154	72.154	65.430	1,288
2022-10-19	72.400	72.400	71.293	71.300	64.656	775
2022-10-18	74.600	74.600	72.893	72.900	66.106	2,047
2022-10-17	71.100	74.400	71.100	74.200	67.285	3,153
2022-10-14	70.200	72.300	70.200	71.800	65.109	1,742
2022-10-13	70.800	71.444	68.600	68.899	62.478	17,378
2022-10-12	72.900	73.700	72.000	72.000	65.290	1,321
2022-10-11	74.200	74.281	72.900	73.400	66.560	3,807
2022-10-10	75.300	75.400	74.300	74.400	67.467	4,337
2022-10-07	74.800	76.000	74.500	75.207	68.198	4,908
2022-10-06	73.800	75.700	73.800	75.242	68.231	1,836
2022-10-05	75.800	76.336	73.493	73.500	66.651	1,767
2022-10-04	78.500	78.821	78.393	78.399	71.093	1,511
2022-10-03	77.700	77.915	76.300	77.405	70.192	1,879
2022-09-30	77.700	79.500	75.913	78.907	71.553	1,264
2022-09-29	76.100	76.100	75.100	75.597	68.552	1,728
2022-09-28	75.200	77.400	74.580	75.548	68.508	3,694

← NewerPage 17 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.