Argan S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	64.000	64.400	63.500	63.500	61.328	67
2025-02-24	64.300	65.300	63.700	63.900	61.715	159
2025-02-21	63.100	64.200	62.930	64.200	62.004	145
2025-02-20	62.400	63.300	62.000	62.900	60.749	5,582
2025-02-19	63.400	63.800	61.800	62.100	59.976	56,853
2025-02-18	63.800	64.000	63.600	63.900	61.715	161
2025-02-17	64.200	64.200	63.300	63.900	61.715	74
2025-02-14	64.500	64.700	64.000	64.200	62.004	110
2025-02-13	64.200	64.900	64.200	64.600	62.391	35
2025-02-12	63.700	64.600	63.700	63.800	61.618	30
2025-02-11	64.000	64.000	63.100	63.500	61.328	113
2025-02-10	63.500	64.300	63.500	64.000	61.811	76
2025-02-07	63.800	64.400	63.400	63.400	61.232	78
2025-02-06	63.900	64.000	63.400	63.900	61.715	59
2025-02-05	63.000	63.700	63.000	63.700	61.521	1,058
2025-02-04	62.500	63.100	62.100	63.100	60.942	1,376
2025-02-03	63.500	63.500	62.500	62.700	60.556	1,794
2025-01-31	61.800	63.400	61.800	63.400	61.232	101
2025-01-30	61.300	62.500	61.300	62.000	59.880	101
2025-01-29	62.500	62.500	61.700	61.700	59.590	8
2025-01-28	61.700	62.700	61.700	62.700	60.556	944
2025-01-27	60.500	62.100	60.400	61.600	59.493	14
2025-01-24	61.600	61.700	60.400	60.400	58.334	386
2025-01-23	61.100	61.300	61.100	61.300	59.204	52
2025-01-22	60.800	61.200	60.500	61.200	59.107	239
2025-01-21	62.000	62.000	61.200	61.200	59.107	133
2025-01-20	62.000	62.200	61.600	61.900	59.783	132
2025-01-17	61.000	63.600	61.000	62.400	60.266	134
2025-01-16	59.700	59.700	59.000	59.000	56.982	4
2025-01-15	58.400	59.700	58.400	59.700	57.658	134
2025-01-14	58.900	61.500	56.200	58.100	56.113	307
2025-01-13	59.700	59.700	58.300	58.500	56.499	47
2025-01-10	63.200	63.200	59.300	59.300	57.272	3
2025-01-09	60.500	61.500	60.000	60.000	57.948	1,887
2025-01-08	62.000	62.000	59.700	60.300	58.238	130
2025-01-07	60.600	61.500	60.400	60.900	58.817	59
2025-01-06	62.000	62.000	58.000	60.800	58.721	127
2025-01-03	58.500	61.500	58.500	60.800	58.721	27
2025-01-02	60.600	67.200	60.600	60.600	58.527	175
2024-12-31	60.500	60.700	60.400	60.700	58.624	1,252
2024-12-30	59.900	62.900	59.900	60.356	58.292	2,244
2024-12-27	59.900	61.400	59.600	60.000	57.948	1,540
2024-12-24	59.600	60.000	59.600	59.600	57.562	632
2024-12-23	60.000	67.200	59.700	59.900	57.851	11
2024-12-20	56.400	61.800	56.400	60.000	57.948	2
2024-12-19	60.000	60.200	59.000	59.200	57.175	211
2024-12-18	60.900	61.100	60.600	60.900	58.817	52
2024-12-17	61.000	62.000	59.600	60.300	58.238	116
2024-12-16	62.400	62.400	60.500	60.900	58.817	152
2024-12-13	63.600	66.400	62.200	62.200	60.073	461
2024-12-12	63.200	64.000	63.200	64.000	61.811	2
2024-12-11	67.200	67.200	62.500	63.300	61.135	57
2024-12-10	67.200	67.200	62.600	62.900	60.749	603
2024-12-09	61.400	63.000	61.400	63.000	60.845	539
2024-12-06	59.900	63.700	59.900	63.000	60.845	59
2024-12-05	64.000	64.000	62.700	62.786	60.638	1,012
2024-12-04	62.800	63.900	62.400	63.700	61.521	19
2024-12-03	64.600	64.900	63.500	63.800	61.618	276
2024-12-02	66.200	67.200	61.900	64.600	62.391	476
2024-11-29	63.400	66.700	63.400	66.500	64.226	3

← NewerPage 8 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.