Faes Farma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	3.170	3.210	3.170	3.194	2.910	17,108
2023-12-04	3.155	3.185	3.155	3.165	2.884	37,369
2023-12-01	3.160	3.175	3.160	3.174	2.892	4,698
2023-11-30	3.138	3.175	3.120	3.128	2.850	27,319
2023-11-29	3.148	3.160	2.970	3.119	2.842	12,554
2023-11-28	3.128	3.155	3.115	3.145	2.866	29,396
2023-11-27	3.148	3.170	3.148	3.148	2.868	15,111
2023-11-24	3.160	3.190	3.160	3.160	2.879	7,687
2023-11-23	3.145	3.175	3.145	3.175	2.893	8,572
2023-11-22	3.140	3.155	3.140	3.145	2.866	4,082
2023-11-21	3.100	3.150	3.100	3.125	2.847	6,342
2023-11-20	3.040	3.080	3.035	3.049	2.778	98,672
2023-11-17	3.050	3.050	3.025	3.040	2.770	41,692
2023-11-16	3.030	3.050	3.020	3.041	2.771	14,001
2023-11-15	3.045	3.045	3.040	3.041	2.771	5,464
2023-11-14	3.000	3.070	3.000	3.000	2.734	29,043
2023-11-13	2.978	3.015	2.965	2.990	2.724	8,674
2023-11-10	3.010	3.015	2.970	3.003	2.736	8,639
2023-11-09	3.005	3.030	2.995	3.030	2.761	10,620
2023-11-08	3.018	3.018	2.970	2.995	2.729	49,121
2023-11-07	2.993	3.015	2.985	2.990	2.724	28,171
2023-11-06	3.020	3.020	2.990	3.010	2.743	12,628
2023-11-03	2.980	3.030	2.980	3.010	2.743	45,983
2023-11-02	2.958	3.020	2.950	2.990	2.724	12,949
2023-11-01	2.990	2.990	2.949	2.949	2.687	28,520
2023-10-31	2.954	2.980	2.954	2.961	2.698	36,246
2023-10-30	2.903	2.935	2.895	2.911	2.652	32,354
2023-10-27	2.890	2.908	2.880	2.900	2.642	14,825
2023-10-26	2.910	2.910	2.870	2.895	2.638	56,346
2023-10-25	2.890	2.910	2.870	2.870	2.615	32,055
2023-10-24	2.908	2.955	2.900	2.923	2.663	38,195
2023-10-23	2.970	2.970	2.910	2.942	2.680	17,378
2023-10-20	2.995	2.995	2.930	2.955	2.692	99,439
2023-10-19	3.000	3.000	2.970	2.980	2.715	26,315
2023-10-18	3.035	3.035	3.000	3.000	2.734	183,712
2023-10-17	3.045	3.055	3.010	3.021	2.752	18,712
2023-10-16	3.060	3.070	3.020	3.034	2.764	7,501
2023-10-13	3.070	3.070	3.050	3.062	2.790	19,981
2023-10-12	3.135	3.135	3.090	3.099	2.824	15,114
2023-10-11	3.103	3.115	3.085	3.096	2.821	17,547
2023-10-10	3.108	3.130	3.100	3.105	2.829	8,686
2023-10-09	3.070	3.135	3.070	3.117	2.840	4,862
2023-10-06	3.095	3.120	3.095	3.112	2.835	12,946
2023-10-05	3.090	3.125	3.090	3.120	2.843	19,219
2023-10-04	3.103	3.105	3.055	3.060	2.788	50,277
2023-10-03	3.153	3.185	3.110	3.129	2.851	40,004
2023-10-02	3.220	3.235	3.190	3.217	2.932	5,142
2023-09-29	3.210	3.240	3.200	3.218	2.932	52,552
2023-09-28	3.170	3.205	3.170	3.200	2.916	11,934
2023-09-27	3.148	3.165	3.125	3.156	2.876	27,981
2023-09-26	3.145	3.145	3.120	3.145	2.866	6,409
2023-09-25	3.143	3.165	3.115	3.125	2.848	19,974
2023-09-22	3.160	3.175	3.160	3.167	2.886	22,299
2023-09-21	3.190	3.190	3.155	3.157	2.877	14,693
2023-09-20	3.180	3.220	3.180	3.187	2.904	21,364
2023-09-19	3.188	3.215	3.170	3.172	2.890	5,721
2023-09-18	3.230	3.230	3.210	3.219	2.933	29,376
2023-09-15	3.270	3.300	3.245	3.263	2.973	50,623
2023-09-14	3.230	3.250	3.230	3.245	2.957	5,131
2023-09-13	3.200	3.250	3.200	3.230	2.943	1,983

← NewerPage 13 of 21 · 1,252 trading daysOlder →

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.