Faes Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.645 | 3.645 | 3.605 | 3.645 | 3.445 | 117 |
| 2024-08-22 | 3.640 | 3.645 | 3.640 | 3.640 | 3.440 | 11 |
| 2024-08-21 | 3.625 | 3.640 | 3.625 | 3.640 | 3.440 | 79 |
| 2024-08-20 | 3.635 | 3.635 | 3.630 | 3.635 | 3.435 | 1,405 |
| 2024-08-19 | 3.630 | 3.655 | 3.625 | 3.650 | 3.449 | 164 |
| 2024-08-16 | 3.630 | 3.630 | 3.620 | 3.630 | 3.431 | 544 |
| 2024-08-15 | 3.630 | 3.630 | 3.630 | 3.630 | 3.431 | 1,272 |
| 2024-08-14 | 3.570 | 3.600 | 3.570 | 3.570 | 3.374 | 137 |
| 2024-08-13 | 3.580 | 3.600 | 3.580 | 3.595 | 3.397 | 28 |
| 2024-08-12 | 3.525 | 3.625 | 3.525 | 3.610 | 3.412 | 666 |
| 2024-08-09 | 3.455 | 3.515 | 3.455 | 3.515 | 3.321 | 5,404 |
| 2024-08-08 | 3.490 | 3.500 | 3.460 | 3.475 | 3.284 | 163 |
| 2024-08-07 | 3.470 | 3.500 | 3.465 | 3.465 | 3.275 | 780 |
| 2024-08-06 | 3.455 | 3.470 | 3.455 | 3.463 | 3.273 | 3,807 |
| 2024-08-05 | 3.495 | 3.495 | 3.450 | 3.456 | 3.266 | 4,698 |
| 2024-08-02 | 3.558 | 3.560 | 3.550 | 3.560 | 3.364 | 424 |
| 2024-08-01 | 3.503 | 3.555 | 3.500 | 3.546 | 3.351 | 607 |
| 2024-07-31 | 3.548 | 3.565 | 3.525 | 3.525 | 3.331 | 564 |
| 2024-07-30 | 3.510 | 3.510 | 3.500 | 3.502 | 3.310 | 2,535 |
| 2024-07-29 | 3.513 | 3.550 | 3.505 | 3.505 | 3.313 | 1,113 |
| 2024-07-26 | 3.530 | 3.530 | 3.515 | 3.527 | 3.333 | 9,810 |
| 2024-07-25 | 3.545 | 3.545 | 3.535 | 3.540 | 3.345 | 1,615 |
| 2024-07-24 | 3.528 | 3.565 | 3.510 | 3.565 | 3.369 | 440 |
| 2024-07-23 | 3.515 | 3.530 | 3.515 | 3.515 | 3.322 | 3 |
| 2024-07-22 | 3.520 | 3.560 | 3.520 | 3.525 | 3.331 | 957 |
| 2024-07-19 | 3.480 | 3.495 | 3.480 | 3.485 | 3.293 | 11,581 |
| 2024-07-18 | 3.505 | 3.530 | 3.505 | 3.515 | 3.322 | 12,699 |
| 2024-07-17 | 3.480 | 3.520 | 3.480 | 3.485 | 3.293 | 1,807 |
| 2024-07-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.308 | 1 |
| 2024-07-15 | 3.490 | 3.515 | 3.490 | 3.495 | 3.303 | 587 |
| 2024-07-12 | 3.520 | 3.520 | 3.485 | 3.520 | 3.327 | 7,753 |
| 2024-07-11 | 3.545 | 3.545 | 3.495 | 3.510 | 3.317 | 558 |
| 2024-07-10 | 3.490 | 3.490 | 3.470 | 3.490 | 3.298 | 8,986 |
| 2024-07-09 | 3.465 | 3.525 | 3.465 | 3.480 | 3.289 | 2,622 |
| 2024-07-08 | 3.503 | 3.515 | 3.475 | 3.505 | 3.312 | 142,736 |
| 2024-07-05 | 3.490 | 3.500 | 3.490 | 3.490 | 3.298 | 3,467 |
| 2024-07-04 | 3.500 | 3.500 | 3.476 | 3.476 | 3.285 | 11,007 |
| 2024-07-03 | 3.588 | 3.600 | 3.555 | 3.580 | 3.294 | 1,893 |
| 2024-07-02 | 3.585 | 3.620 | 3.585 | 3.588 | 3.302 | 5,251 |
| 2024-07-01 | 3.630 | 3.635 | 3.630 | 3.635 | 3.345 | 314 |
| 2024-06-28 | 3.600 | 3.620 | 3.600 | 3.610 | 3.322 | 5,577 |
| 2024-06-27 | 3.570 | 3.570 | 3.550 | 3.569 | 3.284 | 9,201 |
| 2024-06-26 | 3.625 | 3.665 | 3.625 | 3.650 | 3.359 | 1,020 |
| 2024-06-25 | 3.635 | 3.655 | 3.635 | 3.635 | 3.345 | 318 |
| 2024-06-24 | 3.630 | 3.665 | 3.595 | 3.665 | 3.373 | 2,094 |
| 2024-06-21 | 3.650 | 3.690 | 3.640 | 3.650 | 3.359 | 2,803 |
| 2024-06-20 | 3.650 | 3.690 | 3.650 | 3.690 | 3.396 | 1,239 |
| 2024-06-19 | 3.723 | 3.760 | 3.680 | 3.690 | 3.396 | 1,197 |
| 2024-06-18 | 3.750 | 3.760 | 3.750 | 3.760 | 3.460 | 6,926 |
| 2024-06-17 | 3.680 | 3.745 | 3.680 | 3.680 | 3.386 | 695 |
| 2024-06-14 | 3.700 | 3.736 | 3.700 | 3.736 | 3.438 | 21,924 |
| 2024-06-13 | 3.760 | 3.760 | 3.690 | 3.690 | 3.395 | 20,182 |
| 2024-06-12 | 3.740 | 3.740 | 3.740 | 3.740 | 3.442 | 15 |
| 2024-06-11 | 3.728 | 3.785 | 3.680 | 3.702 | 3.406 | 35,164 |
| 2024-06-10 | 3.745 | 3.795 | 3.745 | 3.795 | 3.492 | 131 |
| 2024-06-07 | 3.760 | 3.765 | 3.760 | 3.760 | 3.460 | 69 |
| 2024-06-06 | 3.755 | 3.770 | 3.755 | 3.770 | 3.469 | 38 |
| 2024-06-05 | 3.708 | 3.795 | 3.650 | 3.750 | 3.451 | 504 |
| 2024-06-04 | 3.748 | 3.790 | 3.670 | 3.720 | 3.423 | 112 |
| 2024-06-03 | 3.793 | 3.825 | 3.775 | 3.780 | 3.479 | 328 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.0705 EUR |
| 2026-01-08 | 0.0332 EUR |
| 2025-07-03 | 0.1118 EUR |
| 2025-01-09 | 0.0332 EUR |
| 2024-07-04 | 0.0940 EUR |
| 2024-01-11 | 0.0316 EUR |
| 2023-04-12 | 0.1180 EUR |
| 2023-01-05 | 0.0300 EUR |
| 2022-06-28 | 0.0284 EUR |
| 2021-12-16 | 0.1385 EUR |
| 2021-06-23 | 0.0243 EUR |
| 2020-12-16 | 0.1353 EUR |
| 2020-06-30 | 0.0211 EUR |
| 2019-12-16 | 0.1150 EUR |
| 2019-06-28 | 0.0178 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.