Argan S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	65.400	66.100	64.900	66.100	64.634	162
2026-02-05	66.700	66.700	65.000	65.400	63.949	437
2026-02-04	66.400	66.600	65.800	66.600	65.123	40,732
2026-02-03	66.500	66.600	65.800	65.900	64.438	4,271
2026-02-02	65.900	67.100	65.700	66.272	64.802	2,428
2026-01-30	66.500	66.600	65.800	66.000	64.536	272
2026-01-29	66.000	66.400	65.800	66.200	64.731	638
2026-01-28	65.500	66.100	65.200	65.900	64.438	399
2026-01-27	64.900	65.600	64.500	65.500	64.047	4,237
2026-01-26	65.900	65.900	64.500	64.699	63.264	6,190
2026-01-23	65.200	65.200	64.000	65.100	63.656	511
2026-01-22	64.800	65.500	64.000	64.800	63.362	375
2026-01-21	65.000	65.200	64.300	64.498	63.067	686
2026-01-20	66.500	66.500	65.100	65.400	63.949	362
2026-01-19	67.300	67.300	66.300	66.800	65.318	348
2026-01-16	67.900	68.200	67.300	67.300	65.807	588
2026-01-15	67.700	68.300	67.300	67.900	66.394	578
2026-01-14	67.800	68.200	66.800	67.600	66.100	2,372
2026-01-13	67.300	67.600	66.900	67.400	65.905	123
2026-01-12	68.400	68.400	67.200	67.600	66.100	560
2026-01-09	67.300	67.600	66.900	67.466	65.970	306
2026-01-08	67.600	67.700	66.200	67.300	65.807	5,911
2026-01-07	66.200	67.500	65.900	67.500	66.003	2,149
2026-01-06	65.700	66.800	65.500	65.799	64.340	1,898
2026-01-05	65.100	65.300	64.100	64.800	63.362	2,107
2026-01-02	65.950	66.100	64.900	64.900	63.460	1,181
2025-12-31	65.800	65.800	65.300	65.700	64.243	2,371
2025-12-30	65.000	65.900	65.000	65.800	64.340	523
2025-12-29	64.200	65.300	64.100	65.200	63.754	2,525
2025-12-24	64.000	64.400	63.900	64.200	62.776	414
2025-12-23	63.900	64.100	63.650	63.900	62.482	2,098
2025-12-22	63.500	63.800	63.000	63.800	62.385	792
2025-12-19	63.900	64.000	63.300	63.800	62.385	1,221
2025-12-18	63.900	64.400	63.800	64.000	62.580	213
2025-12-17	63.100	63.900	62.900	63.800	62.385	458
2025-12-16	63.300	63.300	62.900	63.000	61.602	101
2025-12-15	63.100	63.639	63.000	63.100	61.700	848
2025-12-12	62.500	63.300	62.300	62.800	61.407	644
2025-12-11	62.700	62.800	62.100	62.600	61.211	4,509
2025-12-10	63.300	63.300	62.500	62.700	61.309	889
2025-12-09	63.416	63.416	62.900	63.169	61.768	3,607
2025-12-08	63.600	63.900	63.200	63.539	62.129	2,188
2025-12-05	64.000	64.200	63.500	63.600	62.189	713
2025-12-04	64.500	64.500	64.000	64.200	62.776	487
2025-12-03	65.200	65.200	64.000	64.404	62.975	2,526
2025-12-02	64.700	65.200	64.500	65.112	63.668	517
2025-12-01	65.300	65.400	64.500	64.700	63.265	2,094
2025-11-28	65.600	65.700	65.200	65.400	63.949	419
2025-11-27	65.600	65.800	65.300	65.400	63.949	81
2025-11-26	65.000	65.600	63.900	65.600	64.145	396
2025-11-25	63.800	65.000	63.800	64.900	63.460	296
2025-11-24	65.800	66.300	65.100	65.301	63.852	1,836
2025-11-21	65.400	65.900	64.700	65.900	64.438	530
2025-11-20	66.700	67.000	65.400	65.500	64.047	1,180
2025-11-19	66.400	67.300	66.100	66.770	65.288	366
2025-11-18	66.000	66.600	65.600	66.300	64.829	1,301
2025-11-17	66.600	67.100	66.300	66.600	65.123	579
2025-11-14	67.100	67.400	65.700	66.500	65.025	348
2025-11-13	67.300	67.800	67.000	67.400	65.905	216
2025-11-12	67.200	67.400	66.800	67.400	65.905	168

← NewerPage 4 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.