Argan S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	66.100	66.901	66.000	66.901	65.417	1,784
2025-08-18	66.400	67.300	65.600	67.117	65.628	929
2025-08-15	66.600	67.000	66.300	66.800	65.318	39
2025-08-14	65.900	66.501	65.800	66.501	65.025	1,170
2025-08-13	66.000	66.200	65.700	65.901	64.439	1,737
2025-08-12	66.800	67.200	65.900	66.601	65.123	57,515
2025-08-11	67.600	68.000	66.700	66.700	65.220	267
2025-08-08	66.300	68.400	66.200	67.501	66.003	388
2025-08-07	66.500	66.600	65.900	66.180	64.712	358
2025-08-06	66.200	67.000	66.100	66.400	64.927	645
2025-08-05	65.700	66.300	65.500	66.000	64.536	4,795
2025-08-04	65.800	66.100	65.200	65.547	64.093	4,900
2025-08-01	65.400	66.100	65.100	65.500	64.047	937
2025-07-31	66.800	67.100	65.700	65.900	64.438	547
2025-07-30	65.800	66.500	65.300	66.500	65.025	873
2025-07-29	66.400	66.400	65.500	65.600	64.145	158
2025-07-28	66.800	67.200	66.000	66.300	64.829	323
2025-07-25	65.800	66.500	65.400	66.201	64.732	116
2025-07-24	65.500	66.600	65.400	66.100	64.634	410
2025-07-23	66.400	66.700	65.500	65.500	64.047	325
2025-07-22	65.200	65.900	64.900	65.900	64.438	65
2025-07-21	63.600	65.000	63.400	64.900	63.460	303
2025-07-18	66.500	67.000	63.500	63.800	62.385	2,003
2025-07-17	63.900	64.300	63.600	63.700	62.287	1,804
2025-07-16	65.300	65.300	63.600	63.600	62.189	1,442
2025-07-15	64.800	66.050	64.700	65.500	64.047	1,101
2025-07-14	63.400	64.600	63.200	64.500	63.069	708
2025-07-11	63.600	63.600	63.000	63.400	61.994	137
2025-07-10	63.900	64.000	63.100	63.600	62.189	183
2025-07-09	63.800	64.400	63.700	63.800	62.385	17,916
2025-07-08	63.800	63.900	63.400	63.900	62.482	64
2025-07-07	63.900	64.000	63.500	63.600	62.189	129
2025-07-04	63.900	64.000	63.300	63.700	62.287	1,120
2025-07-03	63.900	64.500	63.500	63.870	62.453	453
2025-07-02	65.200	65.200	63.300	63.611	62.200	2,856
2025-07-01	65.700	65.900	63.700	64.600	63.167	326
2025-06-30	65.100	65.800	64.900	65.500	64.047	1,857
2025-06-27	62.600	65.800	62.100	64.295	62.869	3,971
2025-06-26	62.700	62.900	62.200	62.431	61.046	2,292
2025-06-25	63.500	63.700	62.300	62.729	61.337	2,829
2025-06-24	64.200	64.700	63.300	63.635	62.223	7,106
2025-06-23	64.200	64.400	63.500	63.800	62.385	2,104
2025-06-20	63.800	64.600	63.600	64.443	63.014	6,925
2025-06-19	64.200	64.300	63.500	63.595	62.184	74,803
2025-06-18	64.200	65.300	64.200	64.700	63.265	506
2025-06-17	63.600	64.400	62.800	64.400	62.971	709
2025-06-16	62.400	63.700	62.300	63.700	62.287	653
2025-06-13	62.700	62.800	62.100	62.400	61.016	1,046
2025-06-12	63.400	63.400	62.800	63.100	61.700	4,221
2025-06-11	63.800	64.300	63.300	63.500	62.091	5,340
2025-06-10	63.800	64.300	63.200	64.000	62.580	2,789
2025-06-09	62.700	63.900	62.500	63.800	62.385	7,509
2025-06-06	62.500	63.100	62.300	62.350	60.967	10,232
2025-06-05	63.200	64.300	62.400	63.600	62.189	2,641
2025-06-04	64.100	64.800	63.200	63.859	62.442	6,593
2025-06-03	63.500	64.200	63.100	63.356	61.951	10,305
2025-06-02	64.400	64.700	63.300	63.300	61.896	752
2025-05-30	64.600	65.600	64.500	64.600	63.167	5,170
2025-05-29	64.500	64.900	64.200	64.400	62.971	3,589
2025-05-28	64.000	64.600	63.200	63.820	62.404	2,674

← NewerPage 6 of 21 · 1,258 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.