Faes Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 3.800 | 3.830 | 3.780 | 3.805 | 3.502 | 80,725 |
| 2024-05-30 | 3.750 | 3.790 | 3.750 | 3.790 | 3.488 | 2,594 |
| 2024-05-29 | 3.703 | 3.790 | 3.700 | 3.710 | 3.414 | 116 |
| 2024-05-28 | 3.720 | 3.760 | 3.720 | 3.760 | 3.460 | 1,520 |
| 2024-05-24 | 3.650 | 3.700 | 3.650 | 3.700 | 3.405 | 6,193 |
| 2024-05-23 | 3.695 | 3.720 | 3.695 | 3.705 | 3.409 | 651 |
| 2024-05-22 | 3.605 | 3.700 | 3.605 | 3.690 | 3.396 | 205 |
| 2024-05-21 | 3.645 | 3.670 | 3.645 | 3.655 | 3.363 | 1,259 |
| 2024-05-20 | 3.655 | 3.670 | 3.630 | 3.650 | 3.359 | 5,887 |
| 2024-05-17 | 3.600 | 3.670 | 3.600 | 3.670 | 3.377 | 69 |
| 2024-05-16 | 3.655 | 3.655 | 3.580 | 3.595 | 3.308 | 3,348 |
| 2024-05-15 | 3.615 | 3.655 | 3.615 | 3.655 | 3.363 | 1,105 |
| 2024-05-14 | 3.555 | 3.640 | 3.555 | 3.640 | 3.350 | 428 |
| 2024-05-13 | 3.538 | 3.600 | 3.470 | 3.600 | 3.313 | 2,297 |
| 2024-05-10 | 3.510 | 3.540 | 3.510 | 3.530 | 3.248 | 1,387 |
| 2024-05-09 | 3.515 | 3.540 | 3.515 | 3.515 | 3.235 | 2,626 |
| 2024-05-08 | 3.503 | 3.520 | 3.490 | 3.514 | 3.233 | 69,881 |
| 2024-05-07 | 3.480 | 3.500 | 3.475 | 3.495 | 3.216 | 404 |
| 2024-05-03 | 3.445 | 3.460 | 3.445 | 3.460 | 3.184 | 510 |
| 2024-05-02 | 3.400 | 3.480 | 3.400 | 3.450 | 3.175 | 926 |
| 2024-04-30 | 3.370 | 3.415 | 3.370 | 3.405 | 3.133 | 3,697 |
| 2024-04-29 | 3.375 | 3.375 | 3.300 | 3.375 | 3.106 | 153 |
| 2024-04-26 | 3.338 | 3.395 | 3.305 | 3.381 | 3.111 | 2,946 |
| 2024-04-25 | 3.280 | 3.330 | 3.280 | 3.325 | 3.060 | 41,981 |
| 2024-04-24 | 3.270 | 3.310 | 3.270 | 3.275 | 3.013 | 8,407 |
| 2024-04-23 | 3.188 | 3.295 | 3.180 | 3.250 | 2.991 | 1,978 |
| 2024-04-22 | 3.183 | 3.190 | 3.170 | 3.178 | 2.924 | 11,693 |
| 2024-04-19 | 3.145 | 3.185 | 3.145 | 3.185 | 2.931 | 2,725 |
| 2024-04-18 | 3.145 | 3.175 | 3.145 | 3.163 | 2.910 | 7,720 |
| 2024-04-17 | 3.143 | 3.155 | 3.143 | 3.145 | 2.894 | 12,190 |
| 2024-04-16 | 3.148 | 3.160 | 3.135 | 3.140 | 2.890 | 6,398 |
| 2024-04-15 | 3.120 | 3.175 | 3.120 | 3.175 | 2.921 | 5,239 |
| 2024-04-12 | 3.148 | 3.170 | 3.135 | 3.155 | 2.903 | 8,739 |
| 2024-04-11 | 3.140 | 3.175 | 3.140 | 3.167 | 2.914 | 22,443 |
| 2024-04-10 | 3.135 | 3.170 | 3.135 | 3.155 | 2.903 | 7,253 |
| 2024-04-09 | 3.148 | 3.175 | 3.139 | 3.150 | 2.898 | 4,850 |
| 2024-04-08 | 3.115 | 3.125 | 3.115 | 3.125 | 2.875 | 7,121 |
| 2024-04-05 | 3.123 | 3.150 | 3.115 | 3.115 | 2.867 | 25,156 |
| 2024-04-04 | 3.155 | 3.170 | 3.155 | 3.159 | 2.907 | 26,043 |
| 2024-04-03 | 3.125 | 3.155 | 3.125 | 3.140 | 2.889 | 1,207 |
| 2024-04-02 | 3.143 | 3.190 | 3.135 | 3.135 | 2.885 | 52 |
| 2024-03-28 | 3.145 | 3.170 | 3.145 | 3.146 | 2.895 | 22,524 |
| 2024-03-27 | 3.188 | 3.190 | 3.150 | 3.155 | 2.903 | 2,470 |
| 2024-03-26 | 3.188 | 3.200 | 3.125 | 3.165 | 2.912 | 63,195 |
| 2024-03-25 | 3.158 | 3.205 | 3.135 | 3.185 | 2.931 | 63,034 |
| 2024-03-22 | 3.060 | 3.155 | 3.030 | 3.155 | 2.903 | 4,966 |
| 2024-03-21 | 2.970 | 3.060 | 2.970 | 3.060 | 2.816 | 9,013 |
| 2024-03-20 | 2.970 | 2.970 | 2.945 | 2.965 | 2.728 | 141,888 |
| 2024-03-19 | 2.935 | 2.955 | 2.935 | 2.955 | 2.719 | 9,650 |
| 2024-03-18 | 2.955 | 2.955 | 2.925 | 2.945 | 2.710 | 1,615 |
| 2024-03-15 | 2.933 | 2.945 | 2.925 | 2.935 | 2.701 | 2,164 |
| 2024-03-14 | 2.980 | 2.980 | 2.935 | 2.955 | 2.719 | 18,445 |
| 2024-03-13 | 2.958 | 2.980 | 2.940 | 2.955 | 2.719 | 130,128 |
| 2024-03-12 | 3.000 | 3.000 | 2.970 | 2.970 | 2.733 | 20,710 |
| 2024-03-11 | 2.958 | 3.010 | 2.945 | 2.995 | 2.756 | 161,933 |
| 2024-03-08 | 2.988 | 3.035 | 2.960 | 2.960 | 2.724 | 680 |
| 2024-03-07 | 2.995 | 2.995 | 2.990 | 2.992 | 2.754 | 687 |
| 2024-03-06 | 3.000 | 3.000 | 2.955 | 2.965 | 2.728 | 20,484 |
| 2024-03-05 | 3.000 | 3.000 | 2.950 | 2.980 | 2.742 | 87,263 |
| 2024-03-04 | 2.975 | 3.025 | 2.975 | 2.995 | 2.756 | 163,935 |
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.