Faes Farma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	3.180	3.210	3.180	3.180	2.792	24,714
2023-03-20	3.158	3.185	3.120	3.181	2.792	20,063
2023-03-17	3.220	3.220	3.160	3.160	2.774	34,437
2023-03-16	3.240	3.240	3.185	3.200	2.809	15,103
2023-03-15	3.265	3.265	3.175	3.196	2.805	103,701
2023-03-14	3.215	3.250	3.215	3.220	2.827	31,748
2023-03-13	3.260	3.261	3.210	3.223	2.829	107,168
2023-03-10	3.240	3.265	3.225	3.255	2.858	182,459
2023-03-09	3.240	3.255	3.225	3.244	2.847	26,823
2023-03-08	3.255	3.260	3.243	3.250	2.853	53,729
2023-03-07	3.270	3.300	3.265	3.285	2.884	35,999
2023-03-06	3.335	3.335	3.280	3.288	2.887	39,238
2023-03-03	3.375	3.375	3.330	3.335	2.928	22,075
2023-03-02	3.388	3.440	3.345	3.365	2.954	40,595
2023-03-01	3.500	3.500	3.400	3.425	3.007	123,322
2023-02-28	3.593	3.595	3.455	3.482	3.057	30,935
2023-02-27	3.579	3.615	3.579	3.579	3.142	13,693
2023-02-24	3.640	3.640	3.590	3.640	3.195	40,022
2023-02-23	3.685	3.685	3.650	3.667	3.219	74,856
2023-02-22	3.655	3.690	3.630	3.680	3.231	16,079
2023-02-21	3.630	3.680	3.630	3.670	3.222	42,943
2023-02-20	3.600	3.626	3.575	3.603	3.163	28,432
2023-02-17	3.563	3.590	3.540	3.585	3.147	35,583
2023-02-16	3.578	3.590	3.560	3.566	3.131	19,665
2023-02-15	3.578	3.595	3.560	3.571	3.135	550,021
2023-02-14	3.583	3.590	3.545	3.575	3.138	13,734
2023-02-13	3.538	3.595	3.530	3.562	3.127	40,686
2023-02-10	3.650	3.650	3.540	3.585	3.147	374,167
2023-02-09	3.580	3.660	3.580	3.640	3.195	33,014
2023-02-08	3.535	3.575	3.535	3.558	3.123	49,047
2023-02-07	3.490	3.490	3.460	3.476	3.052	20,479
2023-02-06	3.450	3.490	3.440	3.440	3.020	7,682
2023-02-03	3.455	3.455	3.445	3.445	3.024	12,400
2023-02-02	3.490	3.490	3.435	3.480	3.055	67,343
2023-02-01	3.460	3.490	3.455	3.471	3.047	26,038
2023-01-31	3.425	3.450	3.425	3.440	3.020	44,203
2023-01-30	3.420	3.485	3.420	3.425	3.007	17,897
2023-01-27	3.415	3.430	3.415	3.415	2.998	4,432
2023-01-26	3.460	3.460	3.420	3.440	3.019	12,726
2023-01-25	3.480	3.480	3.415	3.422	3.004	9,447
2023-01-24	3.485	3.485	3.455	3.460	3.037	16,617
2023-01-23	3.480	3.495	3.452	3.468	3.044	30,810
2023-01-20	3.480	3.490	3.480	3.485	3.059	187
2023-01-19	3.503	3.515	3.485	3.485	3.059	3,888
2023-01-18	3.512	3.525	3.512	3.523	3.092	21,220
2023-01-17	3.528	3.545	3.520	3.530	3.099	5,495
2023-01-16	3.523	3.535	3.510	3.512	3.083	10,678
2023-01-13	3.503	3.560	3.480	3.535	3.103	28,313
2023-01-12	3.495	3.495	3.460	3.465	3.041	30,421
2023-01-11	3.485	3.485	3.453	3.465	3.042	282,919
2023-01-10	3.490	3.515	3.468	3.505	3.077	34,932
2023-01-09	3.505	3.535	3.505	3.520	3.090	6,621
2023-01-06	3.503	3.510	3.497	3.500	3.072	9,796
2023-01-05	3.525	3.525	3.495	3.495	3.068	5,277
2023-01-04	3.565	3.610	3.565	3.565	3.103	20,986
2023-01-03	3.568	3.595	3.565	3.565	3.103	12,094
2022-12-30	3.538	3.565	3.510	3.510	3.055	12,837
2022-12-29	3.560	3.580	3.560	3.565	3.103	11,192
2022-12-28	3.515	3.565	3.515	3.534	3.076	19,229
2022-12-23	3.548	3.565	3.510	3.510	3.055	8,483

← NewerPage 16 of 21 · 1,253 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.