Faes Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 3.620 | 3.675 | 3.620 | 3.620 | 3.151 | 11,973 |
| 2022-09-28 | 3.635 | 3.635 | 3.555 | 3.625 | 3.155 | 9,644 |
| 2022-09-27 | 3.595 | 3.650 | 3.595 | 3.630 | 3.160 | 23,432 |
| 2022-09-26 | 3.670 | 3.670 | 3.595 | 3.610 | 3.142 | 3,055 |
| 2022-09-23 | 3.755 | 3.755 | 3.705 | 3.705 | 3.225 | 19,065 |
| 2022-09-22 | 3.800 | 3.820 | 3.755 | 3.770 | 3.282 | 27,768 |
| 2022-09-21 | 3.810 | 3.815 | 3.784 | 3.801 | 3.308 | 30,573 |
| 2022-09-20 | 3.903 | 3.930 | 3.840 | 3.892 | 3.388 | 50,405 |
| 2022-09-16 | 3.903 | 3.925 | 3.903 | 3.920 | 3.412 | 52,266 |
| 2022-09-15 | 4.005 | 4.005 | 3.935 | 3.950 | 3.438 | 12,734 |
| 2022-09-14 | 4.010 | 4.025 | 3.995 | 4.008 | 3.489 | 31,652 |
| 2022-09-13 | 4.045 | 4.045 | 3.990 | 4.000 | 3.482 | 10,817 |
| 2022-09-12 | 3.985 | 4.045 | 3.985 | 4.005 | 3.486 | 26,901 |
| 2022-09-09 | 3.945 | 4.000 | 3.945 | 3.990 | 3.473 | 17,744 |
| 2022-09-08 | 3.910 | 3.985 | 3.910 | 3.975 | 3.460 | 13,651 |
| 2022-09-07 | 3.938 | 3.940 | 3.913 | 3.935 | 3.425 | 20,119 |
| 2022-09-06 | 3.955 | 3.985 | 3.955 | 3.975 | 3.460 | 10,195 |
| 2022-09-05 | 3.975 | 3.975 | 3.949 | 3.969 | 3.455 | 3,190 |
| 2022-09-02 | 3.993 | 4.000 | 3.960 | 4.000 | 3.482 | 8,471 |
| 2022-09-01 | 3.925 | 3.970 | 3.925 | 3.952 | 3.440 | 17,337 |
| 2022-08-31 | 3.938 | 3.975 | 3.938 | 3.952 | 3.440 | 22,299 |
| 2022-08-30 | 3.948 | 3.990 | 3.945 | 3.960 | 3.447 | 26,674 |
| 2022-08-26 | 4.025 | 4.025 | 3.980 | 4.009 | 3.490 | 12,381 |
| 2022-08-25 | 4.035 | 4.070 | 4.035 | 4.046 | 3.522 | 6,388 |
| 2022-08-24 | 4.001 | 4.035 | 4.001 | 4.020 | 3.499 | 9,422 |
| 2022-08-23 | 4.020 | 4.055 | 4.003 | 4.045 | 3.521 | 19,113 |
| 2022-08-22 | 4.030 | 4.075 | 4.030 | 4.056 | 3.530 | 4,285 |
| 2022-08-19 | 4.030 | 4.080 | 4.000 | 4.060 | 3.534 | 23,615 |
| 2022-08-18 | 4.010 | 4.035 | 4.010 | 4.025 | 3.504 | 4,235 |
| 2022-08-17 | 4.010 | 4.025 | 3.995 | 4.001 | 3.483 | 8,004 |
| 2022-08-16 | 4.005 | 4.020 | 3.970 | 3.985 | 3.469 | 8,981 |
| 2022-08-15 | 3.983 | 4.005 | 3.960 | 3.998 | 3.480 | 16,147 |
| 2022-08-12 | 3.948 | 3.995 | 3.940 | 3.940 | 3.430 | 33,777 |
| 2022-08-11 | 3.986 | 3.986 | 3.960 | 3.970 | 3.456 | 17,584 |
| 2022-08-10 | 3.918 | 3.975 | 3.890 | 3.970 | 3.456 | 20,352 |
| 2022-08-09 | 3.948 | 3.960 | 3.925 | 3.938 | 3.428 | 166,540 |
| 2022-08-08 | 3.940 | 3.960 | 3.940 | 3.953 | 3.441 | 174,766 |
| 2022-08-05 | 3.925 | 4.015 | 3.925 | 3.950 | 3.438 | 42,488 |
| 2022-08-04 | 3.929 | 3.980 | 3.929 | 3.953 | 3.441 | 58,440 |
| 2022-08-03 | 3.890 | 3.975 | 3.890 | 3.953 | 3.441 | 34,458 |
| 2022-08-02 | 3.940 | 3.971 | 3.940 | 3.959 | 3.447 | 41,835 |
| 2022-08-01 | 4.123 | 4.180 | 4.020 | 4.020 | 3.499 | 29,968 |
| 2022-07-29 | 4.178 | 4.240 | 4.165 | 4.200 | 3.656 | 74,655 |
| 2022-07-28 | 4.158 | 4.204 | 4.150 | 4.194 | 3.651 | 3,433 |
| 2022-07-27 | 4.289 | 4.289 | 4.229 | 4.289 | 3.734 | 9,643 |
| 2022-07-26 | 4.178 | 4.250 | 4.175 | 4.250 | 3.700 | 4,845 |
| 2022-07-25 | 4.090 | 4.170 | 4.090 | 4.141 | 3.604 | 44,398 |
| 2022-07-22 | 4.103 | 4.105 | 4.045 | 4.076 | 3.548 | 59,131 |
| 2022-07-21 | 4.085 | 4.105 | 4.065 | 4.075 | 3.547 | 31,042 |
| 2022-07-20 | 4.090 | 4.125 | 4.090 | 4.090 | 3.560 | 4,347 |
| 2022-07-19 | 4.100 | 4.147 | 4.100 | 4.125 | 3.591 | 58,209 |
| 2022-07-18 | 4.180 | 4.220 | 4.150 | 4.172 | 3.632 | 33,282 |
| 2022-07-15 | 4.125 | 4.190 | 4.125 | 4.182 | 3.641 | 16,870 |
| 2022-07-14 | 4.138 | 4.205 | 4.080 | 4.105 | 3.573 | 26,579 |
| 2022-07-13 | 4.200 | 4.230 | 4.182 | 4.182 | 3.640 | 14,259 |
| 2022-07-12 | 4.118 | 4.185 | 4.085 | 4.177 | 3.636 | 22,787 |
| 2022-07-11 | 4.050 | 4.120 | 4.050 | 4.112 | 3.579 | 27,270 |
| 2022-07-08 | 4.040 | 4.115 | 4.040 | 4.062 | 3.536 | 40,138 |
| 2022-07-07 | 3.935 | 4.025 | 3.935 | 4.020 | 3.499 | 23,224 |
| 2022-07-06 | 3.910 | 3.945 | 3.910 | 3.931 | 3.422 | 25,608 |
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.