Argan S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	60.500	61.600	60.400	60.705	60.705	2,398
2026-05-04	61.500	62.600	60.405	61.000	61.000	1,119
2026-05-01	61.058	61.058	61.058	61.058	61.058	0
2026-04-30	60.500	61.400	60.500	61.058	61.058	1,138
2026-04-29	62.100	62.100	60.700	60.934	60.934	1,232
2026-04-28	61.200	61.300	60.700	61.000	61.000	462
2026-04-27	61.000	61.500	60.800	61.200	61.200	471
2026-04-24	61.100	61.600	60.800	60.800	60.800	826
2026-04-23	62.200	62.800	61.300	61.703	61.703	516
2026-04-22	62.500	63.000	62.100	62.299	62.299	1,131
2026-04-21	62.900	63.300	62.400	62.400	62.400	397
2026-04-20	63.500	63.500	62.700	62.700	62.700	646
2026-04-17	62.800	64.000	62.400	63.500	63.500	11,922
2026-04-16	62.100	63.000	61.900	62.499	62.499	454
2026-04-15	61.700	62.200	61.500	62.000	62.000	483
2026-04-14	60.800	61.600	60.500	61.500	61.500	2,059
2026-04-13	60.100	60.700	59.900	60.400	60.400	105
2026-04-10	59.700	60.700	59.700	60.300	60.300	4,023
2026-04-09	60.600	60.600	59.700	60.200	60.200	5,399
2026-04-08	58.800	60.700	58.500	60.491	60.491	940
2026-04-07	57.400	58.100	56.500	57.367	57.367	1,470
2026-04-02	57.200	57.300	56.400	57.000	57.000	1,587
2026-04-01	57.500	58.300	57.100	57.813	57.813	3,415
2026-03-31	57.700	57.700	56.200	56.500	56.500	813
2026-03-30	59.600	60.400	59.000	59.500	56.050	5,108
2026-03-27	58.600	59.200	57.900	58.494	57.197	975
2026-03-26	59.300	59.600	58.300	58.599	57.299	4,573
2026-03-25	61.100	61.200	59.300	59.723	58.398	1,776
2026-03-24	60.000	60.800	59.700	60.419	59.079	641
2026-03-23	60.200	61.500	58.800	60.100	58.767	722
2026-03-20	62.600	63.300	61.200	61.700	60.331	8,195
2026-03-19	62.300	63.000	62.200	62.499	61.113	497
2026-03-18	63.700	64.700	63.100	63.200	61.798	832
2026-03-17	64.500	64.900	63.600	63.800	62.385	76,324
2026-03-16	63.000	64.600	62.600	64.250	62.825	672
2026-03-13	62.800	63.600	62.400	62.800	61.407	599
2026-03-12	63.600	63.800	62.600	62.800	61.407	714
2026-03-11	64.500	64.500	63.600	63.700	62.287	758
2026-03-10	64.500	65.000	64.200	64.300	62.874	743
2026-03-09	63.900	64.700	62.900	63.400	61.994	2,349
2026-03-06	66.200	66.700	65.400	65.900	64.438	466
2026-03-05	67.300	67.700	66.100	66.200	64.731	398
2026-03-04	67.200	67.500	65.500	67.000	65.514	475
2026-03-03	69.200	69.700	66.700	67.100	65.611	2,932
2026-03-02	69.500	70.800	69.100	70.000	68.447	2,836
2026-02-27	70.200	71.500	70.100	71.100	69.523	1,484
2026-02-26	70.100	70.700	69.900	70.366	68.805	688
2026-02-25	69.800	70.000	69.500	69.681	68.136	622
2026-02-24	69.400	70.200	69.200	69.906	68.355	1,713
2026-02-23	69.800	69.900	69.200	69.554	68.011	5,387
2026-02-20	68.600	69.800	68.400	69.373	67.834	1,684
2026-02-19	68.000	68.700	67.700	68.650	67.127	185
2026-02-18	68.700	68.700	67.700	68.101	66.590	359
2026-02-17	66.400	68.200	65.500	67.701	66.199	4,479
2026-02-16	66.800	67.400	66.300	66.401	64.928	76,951
2026-02-13	66.200	66.500	65.200	65.618	64.163	2,059
2026-02-12	66.100	66.300	64.800	65.869	64.408	173
2026-02-11	66.400	66.400	65.600	65.930	64.467	5,304
2026-02-10	66.000	66.300	65.600	66.201	64.732	1,258
2026-02-09	65.800	66.200	65.300	65.900	64.438	265

← NewerPage 3 of 5 · 257 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.