Argan S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	63.000	64.800	62.700	64.000	62.580	910
2025-05-23	61.800	62.300	60.800	61.000	59.647	954
2025-05-22	62.000	62.000	61.100	61.500	60.136	259
2025-05-21	62.500	62.900	61.800	62.300	60.918	1,380
2025-05-20	63.400	63.400	62.300	62.700	61.309	595
2025-05-19	62.200	63.200	61.600	62.450	61.064	1,510
2025-05-16	60.900	62.100	60.800	62.000	60.625	710
2025-05-15	60.400	61.400	59.800	60.900	59.549	354
2025-05-14	60.700	61.000	59.800	60.717	59.370	788
2025-05-13	60.600	60.900	60.200	60.661	59.316	358
2025-05-12	61.600	61.800	60.700	60.781	59.433	256
2025-05-09	60.900	61.400	60.900	61.160	59.803	458
2025-05-08	61.300	61.300	60.800	60.900	59.549	994
2025-05-07	61.700	61.800	61.000	61.200	59.842	792
2025-05-06	62.000	62.000	61.300	61.800	60.429	312
2025-05-02	61.400	62.000	61.100	61.700	60.331	5,216
2025-04-30	60.700	61.300	60.500	60.900	59.549	1,012
2025-04-29	60.400	61.300	60.400	60.800	59.451	557
2025-04-28	60.600	60.700	60.100	60.400	59.060	300
2025-04-25	60.800	61.000	60.100	60.300	58.962	199
2025-04-24	60.900	61.000	60.300	60.700	59.353	99
2025-04-23	60.900	61.500	60.600	61.000	59.647	215
2025-04-22	60.900	61.300	60.400	60.900	59.549	696
2025-04-17	60.400	60.800	59.600	60.700	59.353	137
2025-04-16	59.800	60.300	59.600	60.200	58.865	3,293
2025-04-15	58.500	60.300	58.300	60.200	58.865	190
2025-04-14	57.900	58.400	57.600	58.200	56.909	249
2025-04-11	56.600	57.400	56.300	57.200	55.931	316
2025-04-10	59.900	61.400	56.600	56.600	55.344	2,089
2025-04-09	55.000	55.700	54.100	55.300	54.073	1,297
2025-04-08	57.000	57.190	55.700	56.500	55.247	780
2025-04-07	56.300	57.900	55.200	57.900	56.616	693
2025-04-04	61.700	62.200	57.800	57.800	56.518	46,331
2025-04-03	61.700	63.400	61.300	62.200	60.820	485
2025-04-02	61.500	62.000	61.400	62.000	60.625	446
2025-04-01	61.400	61.600	60.600	61.200	59.842	196
2025-03-31	61.600	61.800	60.500	61.700	60.331	716
2025-03-28	61.700	62.200	61.300	61.800	60.429	283
2025-03-27	60.800	61.300	60.400	61.300	59.940	200
2025-03-26	62.000	62.100	60.500	61.000	59.647	425
2025-03-25	65.000	65.700	64.500	65.100	62.874	1,155
2025-03-24	65.700	65.900	64.200	64.400	62.198	37,424
2025-03-21	65.000	65.900	64.400	65.600	63.356	102
2025-03-20	65.000	65.600	64.400	65.100	62.874	180
2025-03-19	64.900	64.900	64.300	64.800	62.584	10,455
2025-03-18	64.400	65.000	64.100	65.000	62.777	73
2025-03-17	63.300	64.400	63.100	64.400	62.198	1,403
2025-03-14	62.700	63.200	62.500	63.200	61.039	64
2025-03-13	63.300	63.300	62.600	62.800	60.652	389
2025-03-12	63.300	63.600	63.000	63.300	61.135	102
2025-03-11	64.100	64.400	63.300	63.300	61.135	52
2025-03-10	63.600	64.400	63.300	64.300	62.101	65
2025-03-07	62.000	63.800	61.900	63.500	61.328	183
2025-03-06	62.600	62.900	61.000	62.000	59.880	257
2025-03-05	63.900	64.700	62.100	62.500	60.362	461
2025-03-04	63.700	64.200	63.300	63.800	61.618	155
2025-03-03	63.600	64.000	63.100	63.800	61.618	248
2025-02-28	62.800	63.700	62.800	63.700	61.521	151
2025-02-27	64.300	64.300	63.280	63.600	61.425	80
2025-02-26	63.700	64.500	63.400	64.300	62.101	66

← NewerPage 7 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.