Faes Farma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	3.210	3.230	3.210	3.215	2.930	15,474
2023-09-11	3.165	3.200	3.165	3.187	2.904	22,306
2023-09-08	3.150	3.160	3.150	3.160	2.879	130,459
2023-09-07	3.165	3.165	3.145	3.160	2.879	3,932
2023-09-06	3.155	3.155	3.140	3.147	2.868	31,607
2023-09-05	3.170	3.170	3.149	3.153	2.873	13,723
2023-09-04	3.188	3.225	3.180	3.199	2.915	7,516
2023-09-01	3.205	3.225	3.205	3.210	2.925	17,105
2023-08-31	3.225	3.235	3.225	3.228	2.941	15,087
2023-08-30	3.265	3.265	3.205	3.212	2.927	24,213
2023-08-29	3.200	3.275	3.190	3.263	2.973	25,566
2023-08-25	3.205	3.235	3.205	3.205	2.920	10,453
2023-08-24	3.220	3.245	3.220	3.225	2.939	2,741
2023-08-23	3.230	3.245	3.210	3.235	2.948	13,916
2023-08-22	3.190	3.220	3.190	3.207	2.922	3,218
2023-08-21	3.170	3.195	3.170	3.189	2.906	5,461
2023-08-18	3.158	3.170	3.150	3.155	2.875	4,708
2023-08-17	3.158	3.165	3.145	3.155	2.875	2,920
2023-08-16	3.165	3.175	3.165	3.165	2.884	8,804
2023-08-15	3.183	3.195	3.170	3.193	2.909	10,370
2023-08-14	3.150	3.165	3.150	3.155	2.875	9,258
2023-08-11	3.195	3.195	3.145	3.148	2.869	5,609
2023-08-10	3.155	3.180	3.155	3.166	2.885	3,982
2023-08-09	3.110	3.145	3.110	3.135	2.857	22,642
2023-08-08	3.118	3.130	3.105	3.115	2.838	11,084
2023-08-07	3.130	3.130	3.105	3.112	2.836	6,386
2023-08-04	3.130	3.130	3.105	3.123	2.846	6,489
2023-08-03	3.175	3.175	3.095	3.110	2.834	32,807
2023-08-02	3.145	3.145	3.110	3.110	2.834	64,048
2023-08-01	3.150	3.180	3.150	3.175	2.893	10,182
2023-07-31	3.158	3.200	3.150	3.150	2.870	8,053
2023-07-28	3.240	3.250	3.160	3.180	2.897	11,822
2023-07-27	3.240	3.260	3.240	3.247	2.958	20,929
2023-07-26	3.200	3.245	3.200	3.219	2.933	20,557
2023-07-25	3.255	3.255	3.235	3.248	2.960	46,378
2023-07-24	3.240	3.250	3.236	3.247	2.959	22,053
2023-07-21	3.220	3.245	3.205	3.219	2.933	41,090
2023-07-20	3.225	3.225	3.200	3.210	2.925	23,411
2023-07-19	3.188	3.220	3.185	3.197	2.913	13,060
2023-07-18	3.170	3.190	3.170	3.190	2.907	10,314
2023-07-17	3.160	3.185	3.160	3.168	2.886	8,246
2023-07-14	3.188	3.190	3.160	3.170	2.888	99,749
2023-07-13	3.185	3.230	3.185	3.190	2.907	26,149
2023-07-12	3.135	3.145	3.135	3.142	2.863	17,684
2023-07-11	3.155	3.155	3.125	3.130	2.852	4,459
2023-07-10	3.140	3.150	3.140	3.143	2.864	6,183
2023-07-07	3.148	3.155	3.135	3.135	2.857	12,734
2023-07-06	3.188	3.200	3.140	3.195	2.912	18,016
2023-07-05	3.200	3.220	3.200	3.205	2.920	15,697
2023-07-04	3.225	3.225	3.200	3.210	2.925	2,845
2023-07-03	3.200	3.210	3.180	3.200	2.916	6,678
2023-06-30	3.120	3.190	3.120	3.180	2.897	7,646
2023-06-29	3.140	3.150	3.140	3.150	2.870	49,895
2023-06-28	3.118	3.130	3.105	3.120	2.843	9,041
2023-06-27	3.160	3.160	3.075	3.099	2.824	37,979
2023-06-26	3.168	3.190	3.110	3.131	2.853	34,701
2023-06-23	3.200	3.210	3.176	3.190	2.907	4,537
2023-06-22	3.180	3.180	3.170	3.175	2.893	3,085
2023-06-21	3.232	3.232	3.215	3.215	2.929	4,477
2023-06-20	3.210	3.245	3.210	3.220	2.934	20,082

← NewerPage 14 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.