Argan S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	66.800	67.400	66.600	67.301	65.808	563
2025-11-10	67.400	67.400	66.500	66.701	65.221	47,116
2025-11-07	66.300	66.900	66.100	66.800	65.318	1,531
2025-11-06	66.600	66.900	66.400	66.726	65.246	988
2025-11-05	66.700	67.200	66.500	66.650	65.171	458
2025-11-04	66.800	67.000	66.200	66.600	65.123	793
2025-11-03	67.500	67.900	67.100	67.300	65.807	2,926
2025-10-31	68.300	68.600	67.300	67.500	66.003	11,142
2025-10-30	68.600	68.700	67.700	68.100	66.589	44,263
2025-10-29	67.800	69.100	67.300	68.280	66.765	570
2025-10-28	67.900	68.200	67.300	67.800	66.296	5,288
2025-10-27	68.900	68.900	67.700	68.125	66.614	856
2025-10-24	68.500	68.600	67.200	68.035	66.526	562
2025-10-23	69.000	69.300	68.100	68.501	66.981	635
2025-10-22	68.300	69.200	68.100	68.880	67.352	1,795
2025-10-21	66.800	68.600	66.800	68.207	66.694	1,631
2025-10-20	65.800	67.400	65.400	67.000	65.514	1,304
2025-10-17	66.000	66.600	64.900	65.550	64.096	706
2025-10-16	65.400	66.500	65.000	66.500	65.025	9,605
2025-10-15	66.400	67.000	65.600	65.700	64.243	2,096
2025-10-14	64.900	65.700	64.600	65.700	64.243	1,077
2025-10-13	64.400	65.400	64.300	64.996	63.554	1,780
2025-10-10	64.700	65.500	64.000	64.200	62.776	520
2025-10-09	64.400	65.400	64.400	64.700	63.265	2,705
2025-10-08	64.400	65.200	63.800	64.400	62.971	710
2025-10-07	64.000	64.700	63.300	64.101	62.679	884
2025-10-06	64.700	64.700	63.400	63.555	62.145	1,932
2025-10-03	64.600	65.000	63.900	64.522	63.090	3,481
2025-10-02	64.500	64.700	63.800	64.200	62.776	8,031
2025-10-01	63.700	63.900	62.800	63.197	61.795	3,617
2025-09-30	64.700	64.800	63.650	63.800	62.385	8,325
2025-09-29	63.600	64.600	63.300	64.500	63.069	1,552
2025-09-26	63.000	63.600	62.800	63.000	61.602	3,418
2025-09-25	63.400	63.500	62.400	62.400	61.016	79
2025-09-24	63.000	63.700	62.800	63.600	62.189	1,329
2025-09-23	63.800	64.300	62.700	64.056	62.635	1,959
2025-09-22	66.700	66.900	64.100	64.900	63.460	575
2025-09-19	66.200	66.200	65.200	65.400	63.949	103
2025-09-18	65.600	66.500	65.300	66.100	64.633	546
2025-09-17	65.100	65.600	64.800	65.501	64.048	10,650
2025-09-16	65.300	65.700	64.500	64.600	63.167	103
2025-09-15	64.200	65.700	64.000	65.200	63.754	538
2025-09-12	62.900	64.000	62.700	63.900	62.482	295
2025-09-11	62.400	63.000	62.268	62.268	60.886	16,930
2025-09-10	64.100	64.300	62.469	62.469	61.083	3,826
2025-09-09	64.400	65.300	63.800	64.100	62.678	174
2025-09-08	64.000	64.900	63.800	64.600	63.167	770
2025-09-05	63.400	64.200	62.900	63.487	62.078	36,242
2025-09-04	63.800	64.200	63.000	63.000	61.602	418
2025-09-03	64.200	64.200	63.200	63.566	62.156	4,395
2025-09-02	65.500	65.500	63.200	63.300	61.896	4,486
2025-09-01	64.600	65.300	64.600	65.047	63.604	5,380
2025-08-29	65.000	65.400	64.700	64.951	63.510	609
2025-08-28	65.200	65.400	64.500	65.023	63.581	5,169
2025-08-27	65.400	65.700	65.100	65.200	63.754	154
2025-08-26	67.300	67.300	64.800	65.364	63.914	1,589
2025-08-22	67.500	68.800	67.500	68.700	67.176	612
2025-08-21	67.300	67.600	66.700	67.500	66.003	380
2025-08-20	66.400	67.200	66.400	67.200	65.709	34,786
2025-08-19	66.100	66.901	66.000	66.901	65.417	1,784

← NewerPage 5 of 21 · 1,257 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.