Argan S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	67.200	67.200	66.400	66.500	64.226	90
2024-11-27	65.200	66.800	62.200	66.800	64.515	326
2024-11-26	65.000	65.200	64.800	64.900	62.680	2
2024-11-25	66.500	66.800	65.000	65.600	63.356	276
2024-11-22	65.600	66.800	65.600	66.500	64.226	233
2024-11-21	66.800	67.800	65.600	65.900	63.646	3
2024-11-20	66.100	66.800	65.000	66.500	64.226	21
2024-11-19	65.500	66.000	65.500	65.700	63.453	2
2024-11-18	66.300	70.600	66.300	67.000	64.709	3
2024-11-15	67.000	69.100	67.000	68.000	65.674	128
2024-11-14	66.900	68.400	66.600	68.000	65.674	5
2024-11-13	68.300	68.700	66.900	66.900	64.612	918
2024-11-12	68.000	68.900	67.500	68.400	66.061	129
2024-11-11	68.000	68.400	68.000	68.300	65.964	24
2024-11-08	67.400	67.500	67.400	67.500	65.191	67
2024-11-07	67.000	67.400	66.700	67.400	65.095	14
2024-11-06	67.400	67.400	66.600	66.600	64.322	9
2024-11-05	68.600	68.600	66.800	67.000	64.709	215
2024-11-04	69.600	69.600	67.100	67.100	64.805	243
2024-11-01	69.200	69.800	67.000	68.800	66.447	19
2024-10-31	68.400	70.000	67.600	68.300	65.964	12
2024-10-30	68.600	71.600	67.600	68.800	66.447	224
2024-10-29	68.000	69.000	68.000	69.000	66.640	6
2024-10-28	69.600	69.600	67.600	69.100	66.737	70
2024-10-25	69.600	69.600	68.341	68.341	66.003	2,071
2024-10-24	69.000	69.300	69.000	69.300	66.930	159
2024-10-23	68.000	69.900	68.000	69.400	67.026	44
2024-10-22	69.000	72.500	68.800	72.500	70.020	1
2024-10-21	71.200	72.700	70.200	70.200	67.799	14
2024-10-18	71.800	71.800	70.900	71.200	68.765	57
2024-10-17	71.200	71.700	70.000	71.335	68.895	1,805
2024-10-16	73.000	75.200	71.600	71.600	69.151	217
2024-10-15	71.400	72.700	71.000	71.800	69.344	4
2024-10-14	73.300	73.300	68.400	71.800	69.344	64
2024-10-11	70.700	71.800	70.400	71.800	69.344	67
2024-10-10	72.000	72.000	70.400	70.800	68.379	165
2024-10-09	71.000	72.100	70.800	71.700	69.248	185
2024-10-08	74.300	74.300	71.300	71.600	69.151	37,450
2024-10-07	74.700	76.500	73.000	73.300	70.793	29
2024-10-04	73.700	76.400	72.800	73.500	70.986	16
2024-10-03	74.800	80.000	69.200	72.300	69.827	131
2024-10-02	74.100	74.200	72.700	73.800	71.276	170
2024-10-01	73.700	77.900	72.600	72.600	70.117	1,997
2024-09-30	74.700	78.100	73.500	73.800	71.276	98
2024-09-27	75.200	77.500	74.800	74.900	72.338	92
2024-09-26	73.600	74.100	73.600	74.100	71.566	5
2024-09-25	73.600	73.600	72.200	72.800	70.310	63
2024-09-24	74.000	74.100	73.200	74.100	71.566	24
2024-09-23	74.000	74.000	73.800	73.800	71.276	966
2024-09-20	77.500	77.500	73.000	73.000	70.503	62,060
2024-09-19	77.000	77.800	77.000	77.500	74.849	192
2024-09-18	76.100	76.500	75.400	76.300	73.691	4
2024-09-17	76.400	77.200	75.900	75.900	73.304	529
2024-09-13	77.300	77.500	77.000	77.000	74.367	13
2024-09-12	77.700	77.700	76.447	76.700	74.077	387
2024-09-11	77.100	77.700	77.100	77.300	74.656	35
2024-09-10	77.000	77.100	77.000	77.100	74.463	1
2024-09-09	74.600	76.800	74.600	76.600	73.980	142
2024-09-06	76.600	76.600	75.600	75.600	73.014	45
2024-09-05	76.500	76.900	76.500	76.900	74.270	13

← NewerPage 9 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.