Argan S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	67.200	67.900	67.000	67.900	67.900	5,672
2026-10-19	67.600	68.100	67.600	67.800	67.800	1,071
2026-10-16	68.200	68.600	67.600	68.000	68.000	2,589
2026-10-15	68.000	68.900	68.000	68.300	68.300	31
2026-10-14	67.800	69.300	67.800	68.000	68.000	359
2026-10-13	67.900	68.200	67.100	68.000	68.000	3,679
2026-10-12	68.200	68.200	67.200	67.400	67.400	122
2026-10-09	67.200	68.000	67.100	67.800	67.800	5,231
2026-10-08	66.800	67.200	66.400	66.600	66.600	1,036
2026-10-07	68.600	68.700	67.100	67.200	67.200	397
2026-10-06	67.000	68.300	66.700	68.300	68.300	823
2026-10-05	66.000	66.700	66.000	66.200	66.200	3,681
2026-10-02	67.000	67.100	65.800	66.100	66.100	248
2026-10-01	67.200	67.500	66.050	66.800	66.800	2,261
2026-09-30	67.000	69.100	67.000	67.737	67.737	12,901
2026-09-29	69.400	70.500	69.400	69.600	69.600	111
2026-09-28	71.000	71.250	70.100	70.100	70.100	633
2026-09-25	71.300	71.300	70.100	70.500	70.500	10,392
2026-09-24	70.400	71.250	70.100	70.600	70.600	760
2026-09-23	71.000	71.800	70.600	70.600	70.600	315
2026-09-22	71.600	72.400	71.300	71.800	71.800	1,664
2026-09-21	71.500	72.150	71.000	71.900	71.900	461
2026-09-18	72.100	72.100	71.500	71.600	71.600	206
2026-09-17	72.400	72.800	71.300	72.408	72.408	648
2026-09-16	71.700	72.300	71.200	72.000	72.000	4,498
2026-09-15	71.900	71.900	71.000	71.019	71.019	5,335
2026-09-14	71.500	72.300	71.000	71.800	71.800	378
2026-09-11	71.000	72.800	71.000	72.000	72.000	5,669
2026-09-10	72.300	73.200	71.000	71.300	71.300	677
2026-09-09	73.200	73.400	72.300	72.750	72.750	2,162
2026-09-08	72.200	73.500	72.200	73.300	73.300	1,091
2026-09-07	73.200	74.100	72.600	72.650	72.650	67
2026-09-04	74.200	74.200	73.500	73.800	73.800	954
2026-09-03	72.000	74.000	72.000	73.900	73.900	1,364
2026-09-02	72.800	73.800	72.500	72.500	72.500	10,340
2026-09-01	72.300	73.100	71.600	73.000	73.000	4,668
2026-08-31	72.200	72.664	72.000	72.100	72.100	14,159
2026-08-28	73.400	74.100	73.400	73.700	73.700	3,145
2026-08-27	73.500	74.000	72.950	73.282	73.282	10,507
2026-08-26	73.600	74.500	73.500	73.694	73.694	1,284
2026-08-25	73.400	73.900	73.200	73.794	73.794	669
2026-08-24	73.000	73.700	72.800	73.494	73.494	527
2026-08-21	71.900	73.300	71.700	72.700	72.700	1,008
2026-08-20	72.100	72.500	71.800	72.300	72.300	462
2026-08-19	72.200	72.200	71.360	71.776	71.776	11,057
2026-08-18	71.800	72.100	71.200	71.942	71.942	2,578
2026-08-17	72.800	72.800	71.999	72.000	72.000	488
2026-08-14	72.300	73.100	72.300	72.900	72.900	3,361
2026-08-13	72.700	73.700	72.500	72.899	72.899	21,476
2026-08-12	73.600	73.600	72.700	73.100	73.100	10,544
2026-08-11	73.100	73.800	73.100	73.500	73.500	13,403
2026-08-10	74.500	74.500	73.400	73.500	73.500	131,165
2026-08-07	74.200	75.400	73.800	74.200	74.200	1,881
2026-08-06	74.600	74.900	74.100	74.600	74.600	4,344
2026-08-05	74.500	75.300	74.000	74.600	74.600	4,234
2026-08-04	74.500	76.200	74.500	75.479	75.479	20,799
2026-08-03	75.000	76.500	74.600	75.000	75.000	26,127
2026-07-31	75.500	76.400	75.500	75.800	75.800	19,370
2026-07-30	76.800	77.200	75.700	76.100	76.100	128,156
2026-07-29	77.400	78.200	76.650	76.862	76.862	18,852

Page 1 of 5 · 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.