Faes Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4.370 | 4.420 | 4.370 | 4.396 | 4.300 | 6,839 |
| 2025-11-05 | 4.485 | 4.485 | 4.390 | 4.399 | 4.304 | 8,119 |
| 2025-11-04 | 4.390 | 4.450 | 4.390 | 4.422 | 4.327 | 1,919 |
| 2025-11-03 | 4.460 | 4.495 | 4.430 | 4.450 | 4.354 | 1,541 |
| 2025-10-31 | 4.410 | 4.485 | 4.410 | 4.485 | 4.388 | 6,972 |
| 2025-10-30 | 4.445 | 4.500 | 4.445 | 4.463 | 4.366 | 2,361 |
| 2025-10-29 | 4.503 | 4.510 | 4.480 | 4.482 | 4.385 | 2,463 |
| 2025-10-28 | 4.508 | 4.510 | 4.455 | 4.467 | 4.370 | 883 |
| 2025-10-27 | 4.455 | 4.515 | 4.455 | 4.483 | 4.386 | 1,542 |
| 2025-10-24 | 4.553 | 4.565 | 4.440 | 4.478 | 4.381 | 1,721 |
| 2025-10-23 | 4.490 | 4.555 | 4.490 | 4.500 | 4.402 | 2,110 |
| 2025-10-22 | 4.528 | 4.535 | 4.500 | 4.523 | 4.425 | 30,390 |
| 2025-10-21 | 4.460 | 4.491 | 4.460 | 4.491 | 4.393 | 770 |
← NewerPage 5 of 5 · 253 trading days
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.