Faes Farma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.703	4.955	4.700	4.895	4.819	14,877
2026-04-29	4.800	4.860	4.730	4.751	4.678	16,563
2026-04-28	4.740	4.810	4.740	4.784	4.709	9,957
2026-04-27	4.840	4.840	4.790	4.801	4.726	1,160
2026-04-24	4.793	4.900	4.780	4.798	4.723	1,993
2026-04-23	4.850	4.920	4.850	4.855	4.780	1,800
2026-04-22	4.955	4.955	4.880	4.930	4.853	5,424
2026-04-21	4.960	4.960	4.930	4.940	4.863	6,333
2026-04-20	4.885	4.935	4.885	4.915	4.839	3,016
2026-04-17	4.890	4.945	4.885	4.898	4.821	5,629
2026-04-16	4.925	4.925	4.880	4.901	4.825	5,119
2026-04-15	4.938	4.995	4.905	4.933	4.856	2,006
2026-04-14	4.960	4.960	4.910	4.942	4.865	148,236
2026-04-13	4.855	4.940	4.830	4.864	4.788	6,283
2026-04-10	4.825	4.940	4.825	4.902	4.826	3,359
2026-04-09	4.830	4.830	4.810	4.811	4.737	16,017
2026-04-08	4.930	4.930	4.798	4.801	4.726	20,343
2026-04-07	4.728	4.780	4.700	4.740	4.666	2,445
2026-04-02	4.695	4.735	4.680	4.686	4.613	8,807
2026-04-01	4.690	4.755	4.690	4.728	4.654	4,194
2026-03-31	4.640	4.675	4.565	4.665	4.593	1,636
2026-03-30	4.543	4.605	4.500	4.588	4.516	3,113
2026-03-27	4.600	4.630	4.525	4.545	4.474	13,771
2026-03-26	4.595	4.595	4.530	4.551	4.480	9,630
2026-03-25	4.555	4.615	4.555	4.593	4.522	9,481
2026-03-24	4.475	4.525	4.475	4.480	4.410	12,139
2026-03-23	4.378	4.515	4.350	4.468	4.398	17,162
2026-03-20	4.508	4.520	4.440	4.476	4.406	20,706
2026-03-19	4.485	4.485	4.450	4.469	4.400	5,779
2026-03-18	4.535	4.535	4.500	4.511	4.441	10,004
2026-03-17	4.508	4.515	4.470	4.475	4.405	25,785
2026-03-16	4.503	4.545	4.490	4.500	4.430	2,624
2026-03-13	4.600	4.655	4.550	4.570	4.499	3,110
2026-03-12	4.670	4.695	4.620	4.655	4.583	3,060
2026-03-11	4.660	4.745	4.660	4.708	4.635	81,070
2026-03-10	4.700	4.820	4.700	4.718	4.644	2,662
2026-03-09	4.600	4.705	4.600	4.670	4.598	1,804
2026-03-06	4.835	4.835	4.705	4.750	4.676	823
2026-03-05	4.830	4.870	4.750	4.750	4.676	936
2026-03-04	4.700	4.860	4.700	4.815	4.740	2,545
2026-03-03	4.778	4.885	4.745	4.820	4.745	52,483
2026-03-02	5.018	5.055	4.900	4.953	4.876	3,247
2026-02-27	4.950	5.200	4.890	4.935	4.858	5,735
2026-02-26	4.928	5.050	4.805	4.860	4.785	3,775
2026-02-25	5.048	5.050	4.970	4.998	4.921	5,650
2026-02-24	4.975	5.080	4.975	5.042	4.964	3,969
2026-02-23	5.155	5.190	4.960	5.050	4.972	4,283
2026-02-20	5.175	5.200	5.080	5.160	5.080	495
2026-02-19	5.200	5.200	5.140	5.174	5.093	4,847
2026-02-18	5.260	5.260	5.130	5.240	5.159	6,098
2026-02-17	5.160	5.280	5.160	5.280	5.198	3,944
2026-02-16	5.380	5.380	5.160	5.201	5.120	3,025
2026-02-13	5.280	5.370	5.280	5.347	5.264	3,468
2026-02-12	5.340	5.340	5.270	5.303	5.220	1,422
2026-02-11	5.320	5.350	5.240	5.304	5.222	699
2026-02-10	5.250	5.320	5.250	5.300	5.218	15,637
2026-02-09	5.200	5.260	5.180	5.230	5.149	405
2026-02-06	5.200	5.260	5.150	5.180	5.100	470
2026-02-05	5.210	5.270	5.210	5.230	5.149	11,882
2026-02-04	5.230	5.300	5.190	5.210	5.129	6,952

← NewerPage 3 of 5 · 254 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.