Faes Farma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	3.265	3.265	3.240	3.242	2.954	18,796
2023-06-16	3.285	3.315	3.280	3.280	2.988	2,037
2023-06-15	3.315	3.315	3.310	3.310	3.016	4,411
2023-06-14	3.300	3.330	3.300	3.323	3.028	35,525
2023-06-13	3.300	3.315	3.300	3.300	3.007	774
2023-06-12	3.330	3.330	3.305	3.330	3.034	2,789
2023-06-09	3.285	3.325	3.285	3.299	3.006	6,968
2023-06-08	3.305	3.305	3.280	3.280	2.989	1,094
2023-06-07	3.360	3.360	3.320	3.325	3.029	39,003
2023-06-06	3.355	3.375	3.355	3.360	3.062	42,375
2023-06-05	3.376	3.376	3.360	3.374	3.074	4,594
2023-06-02	3.325	3.365	3.325	3.360	3.062	14,840
2023-06-01	3.305	3.305	3.265	3.300	3.007	24,539
2023-05-31	3.318	3.330	3.300	3.304	3.011	162,725
2023-05-30	3.335	3.335	3.320	3.320	3.025	19,107
2023-05-26	3.363	3.365	3.340	3.365	3.066	60,773
2023-05-25	3.370	3.410	3.370	3.370	3.070	42,340
2023-05-24	3.375	3.405	3.375	3.390	3.089	17,477
2023-05-23	3.405	3.435	3.405	3.410	3.107	41,066
2023-05-22	3.420	3.420	3.400	3.415	3.111	39,817
2023-05-19	3.393	3.400	3.365	3.395	3.093	1,404
2023-05-18	3.390	3.430	3.390	3.425	3.121	18,715
2023-05-17	3.393	3.400	3.385	3.390	3.089	75,481
2023-05-16	3.395	3.395	3.386	3.390	3.089	21,975
2023-05-15	3.380	3.400	3.380	3.385	3.084	50,367
2023-05-12	3.348	3.385	3.305	3.369	3.070	44,033
2023-05-11	3.378	3.400	3.350	3.380	3.080	7,595
2023-05-10	3.381	3.381	3.365	3.381	3.081	10,730
2023-05-09	3.370	3.410	3.370	3.390	3.089	85,595
2023-05-05	3.270	3.335	3.260	3.329	3.033	86,449
2023-05-04	3.225	3.265	3.190	3.255	2.966	108,885
2023-05-03	3.200	3.210	3.180	3.200	2.916	25,981
2023-05-02	3.220	3.245	3.200	3.216	2.930	31,935
2023-04-28	3.188	3.200	3.165	3.200	2.916	35,713
2023-04-27	3.188	3.190	3.105	3.170	2.889	34,353
2023-04-26	3.080	3.180	3.055	3.179	2.897	83,971
2023-04-25	3.080	3.080	3.040	3.054	2.783	38,376
2023-04-24	3.070	3.095	3.045	3.056	2.784	62,616
2023-04-21	3.108	3.110	3.080	3.096	2.821	12,417
2023-04-20	3.125	3.125	3.095	3.095	2.820	1,076
2023-04-19	3.090	3.120	3.090	3.115	2.839	14,848
2023-04-18	3.128	3.135	3.075	3.099	2.824	94,279
2023-04-17	3.143	3.150	3.130	3.130	2.852	8,451
2023-04-14	3.170	3.170	3.135	3.139	2.861	33,404
2023-04-13	3.115	3.160	3.115	3.131	2.853	16,158
2023-04-12	3.150	3.150	3.100	3.124	2.846	18,043
2023-04-11	3.210	3.265	3.205	3.225	2.831	19,530
2023-04-06	3.220	3.235	3.211	3.220	2.827	2,516
2023-04-05	3.220	3.220	3.198	3.198	2.807	1,775
2023-04-04	3.193	3.225	3.170	3.199	2.809	61,817
2023-04-03	3.153	3.185	3.150	3.165	2.778	75,288
2023-03-31	3.175	3.175	3.150	3.161	2.775	46,547
2023-03-30	3.188	3.205	3.175	3.198	2.807	108,281
2023-03-29	3.150	3.150	3.125	3.143	2.759	44,489
2023-03-28	3.148	3.175	3.129	3.129	2.747	37,238
2023-03-27	3.183	3.210	3.160	3.160	2.774	341,307
2023-03-24	3.178	3.190	3.165	3.170	2.783	16,859
2023-03-23	3.200	3.220	3.155	3.173	2.785	17,950
2023-03-22	3.178	3.180	3.155	3.155	2.770	17,852
2023-03-21	3.180	3.210	3.180	3.180	2.792	24,714

← NewerPage 15 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.