Faes Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 3.040 | 3.040 | 3.000 | 3.000 | 2.761 | 14,206 |
| 2024-02-29 | 3.005 | 3.005 | 2.979 | 3.000 | 2.761 | 30,262 |
| 2024-02-28 | 3.080 | 3.080 | 2.990 | 2.990 | 2.751 | 2,938 |
| 2024-02-27 | 3.080 | 3.080 | 3.015 | 3.057 | 2.813 | 141,918 |
| 2024-02-26 | 3.000 | 3.035 | 2.985 | 3.035 | 2.793 | 26,475 |
| 2024-02-23 | 3.035 | 3.035 | 3.000 | 3.016 | 2.775 | 17,886 |
| 2024-02-22 | 3.020 | 3.045 | 3.005 | 3.010 | 2.770 | 121,719 |
| 2024-02-21 | 3.000 | 3.035 | 3.000 | 3.000 | 2.761 | 4,263 |
| 2024-02-20 | 3.000 | 3.035 | 3.000 | 3.010 | 2.770 | 1,098 |
| 2024-02-19 | 3.015 | 3.040 | 3.015 | 3.040 | 2.798 | 2,126 |
| 2024-02-16 | 3.040 | 3.060 | 3.005 | 3.035 | 2.793 | 16,563 |
| 2024-02-15 | 3.055 | 3.100 | 3.040 | 3.042 | 2.799 | 22,661 |
| 2024-02-14 | 3.049 | 3.070 | 3.049 | 3.060 | 2.816 | 9,941 |
| 2024-02-13 | 3.069 | 3.080 | 3.069 | 3.075 | 2.830 | 19,514 |
| 2024-02-12 | 3.055 | 3.100 | 3.055 | 3.080 | 2.834 | 7,334 |
| 2024-02-09 | 3.060 | 3.115 | 3.060 | 3.065 | 2.821 | 4,816 |
| 2024-02-08 | 3.080 | 3.080 | 3.050 | 3.050 | 2.807 | 23,618 |
| 2024-02-07 | 3.075 | 3.090 | 3.075 | 3.080 | 2.834 | 5,720 |
| 2024-02-06 | 3.075 | 3.090 | 3.075 | 3.090 | 2.844 | 13,791 |
| 2024-02-05 | 3.070 | 3.070 | 3.050 | 3.070 | 2.825 | 46,092 |
| 2024-02-02 | 3.035 | 3.060 | 3.035 | 3.045 | 2.802 | 7,759 |
| 2024-02-01 | 3.054 | 3.054 | 3.035 | 3.040 | 2.797 | 57,028 |
| 2024-01-31 | 3.030 | 3.050 | 3.030 | 3.045 | 2.802 | 1,303 |
| 2024-01-30 | 3.015 | 3.060 | 3.015 | 3.015 | 2.775 | 3,980 |
| 2024-01-29 | 3.070 | 3.095 | 3.025 | 3.025 | 2.783 | 1,331 |
| 2024-01-26 | 3.090 | 3.110 | 3.080 | 3.090 | 2.843 | 19,253 |
| 2024-01-25 | 3.095 | 3.135 | 3.095 | 3.095 | 2.848 | 8,455 |
| 2024-01-24 | 3.115 | 3.125 | 3.115 | 3.123 | 2.874 | 13,167 |
| 2024-01-23 | 3.103 | 3.120 | 3.080 | 3.105 | 2.857 | 24,590 |
| 2024-01-22 | 3.105 | 3.120 | 3.105 | 3.105 | 2.857 | 1,446 |
| 2024-01-19 | 3.103 | 3.115 | 3.085 | 3.110 | 2.862 | 28,987 |
| 2024-01-18 | 3.103 | 3.125 | 3.085 | 3.105 | 2.857 | 15,581 |
| 2024-01-17 | 3.135 | 3.135 | 3.105 | 3.112 | 2.864 | 98,726 |
| 2024-01-16 | 3.155 | 3.155 | 3.135 | 3.135 | 2.885 | 30,422 |
| 2024-01-15 | 3.140 | 3.170 | 3.140 | 3.150 | 2.899 | 9,389 |
| 2024-01-12 | 3.148 | 3.175 | 3.140 | 3.144 | 2.893 | 22,774 |
| 2024-01-11 | 3.150 | 3.200 | 3.150 | 3.150 | 2.899 | 6,649 |
| 2024-01-10 | 3.200 | 3.255 | 3.190 | 3.215 | 2.930 | 10,618 |
| 2024-01-09 | 3.266 | 3.266 | 3.250 | 3.250 | 2.961 | 19,036 |
| 2024-01-08 | 3.250 | 3.270 | 3.235 | 3.248 | 2.960 | 39,894 |
| 2024-01-05 | 3.225 | 3.245 | 3.175 | 3.225 | 2.939 | 62,138 |
| 2024-01-04 | 3.200 | 3.251 | 3.200 | 3.200 | 2.916 | 11,385 |
| 2024-01-03 | 3.210 | 3.230 | 3.210 | 3.225 | 2.938 | 6,503 |
| 2024-01-02 | 3.200 | 3.215 | 3.190 | 3.209 | 2.924 | 14,734 |
| 2023-12-29 | 3.160 | 3.180 | 3.160 | 3.168 | 2.887 | 6,639 |
| 2023-12-28 | 3.178 | 3.200 | 3.160 | 3.185 | 2.902 | 13,557 |
| 2023-12-27 | 3.175 | 3.250 | 3.175 | 3.185 | 2.902 | 16,648 |
| 2023-12-22 | 3.188 | 3.200 | 3.180 | 3.200 | 2.916 | 8,615 |
| 2023-12-21 | 3.175 | 3.200 | 3.175 | 3.190 | 2.906 | 8,040 |
| 2023-12-20 | 3.183 | 3.200 | 3.165 | 3.189 | 2.906 | 15,425 |
| 2023-12-19 | 3.160 | 3.190 | 3.160 | 3.167 | 2.886 | 8,818 |
| 2023-12-18 | 3.155 | 3.180 | 3.155 | 3.155 | 2.875 | 5,123 |
| 2023-12-15 | 3.160 | 3.195 | 3.160 | 3.190 | 2.907 | 7,527 |
| 2023-12-14 | 3.193 | 3.210 | 3.165 | 3.187 | 2.904 | 7,037 |
| 2023-12-13 | 3.168 | 3.200 | 3.150 | 3.158 | 2.877 | 7,709 |
| 2023-12-12 | 3.230 | 3.230 | 3.160 | 3.178 | 2.895 | 171,435 |
| 2023-12-11 | 3.200 | 3.230 | 3.200 | 3.225 | 2.939 | 6,675 |
| 2023-12-08 | 3.200 | 3.220 | 3.200 | 3.214 | 2.928 | 23,443 |
| 2023-12-07 | 3.178 | 3.200 | 3.170 | 3.185 | 2.902 | 19,284 |
| 2023-12-06 | 3.190 | 3.230 | 3.190 | 3.215 | 2.929 | 6,405 |
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.