Faes Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 3.475 | 3.545 | 3.465 | 3.465 | 3.275 | 484 |
| 2024-11-20 | 3.470 | 3.470 | 3.470 | 3.470 | 3.279 | 1 |
| 2024-11-19 | 3.495 | 3.495 | 3.455 | 3.465 | 3.275 | 75 |
| 2024-11-18 | 3.465 | 3.520 | 3.465 | 3.465 | 3.275 | 8,314 |
| 2024-11-15 | 3.508 | 3.520 | 3.505 | 3.520 | 3.327 | 973 |
| 2024-11-14 | 3.515 | 3.545 | 3.515 | 3.520 | 3.327 | 4,510 |
| 2024-11-12 | 3.503 | 3.540 | 3.500 | 3.525 | 3.331 | 872 |
| 2024-11-11 | 3.550 | 3.565 | 3.550 | 3.550 | 3.355 | 538 |
| 2024-11-08 | 3.503 | 3.585 | 3.500 | 3.520 | 3.327 | 53 |
| 2024-11-07 | 3.548 | 3.565 | 3.542 | 3.542 | 3.347 | 992 |
| 2024-11-06 | 3.570 | 3.600 | 3.570 | 3.570 | 3.374 | 2 |
| 2024-11-05 | 3.575 | 3.595 | 3.575 | 3.593 | 3.395 | 746 |
| 2024-11-04 | 3.578 | 3.600 | 3.578 | 3.578 | 3.381 | 323 |
| 2024-11-01 | 3.575 | 3.590 | 3.575 | 3.580 | 3.383 | 3,758 |
| 2024-10-31 | 3.580 | 3.580 | 3.580 | 3.580 | 3.383 | 10 |
| 2024-10-30 | 3.588 | 3.600 | 3.579 | 3.579 | 3.382 | 912 |
| 2024-10-29 | 3.610 | 3.630 | 3.600 | 3.600 | 3.402 | 1,682 |
| 2024-10-28 | 3.600 | 3.625 | 3.600 | 3.615 | 3.416 | 24 |
| 2024-10-25 | 3.620 | 3.645 | 3.600 | 3.620 | 3.421 | 2,701 |
| 2024-10-24 | 3.620 | 3.675 | 3.620 | 3.640 | 3.440 | 2,977 |
| 2024-10-23 | 3.685 | 3.685 | 3.645 | 3.647 | 3.446 | 287 |
| 2024-10-22 | 3.645 | 3.670 | 3.595 | 3.665 | 3.464 | 526 |
| 2024-10-21 | 3.670 | 3.700 | 3.610 | 3.640 | 3.440 | 8,283 |
| 2024-10-18 | 3.680 | 3.680 | 3.675 | 3.680 | 3.478 | 383 |
| 2024-10-17 | 3.675 | 3.705 | 3.675 | 3.695 | 3.492 | 34,976 |
| 2024-10-16 | 3.680 | 3.680 | 3.680 | 3.680 | 3.478 | 3,267 |
| 2024-10-15 | 3.655 | 3.680 | 3.655 | 3.680 | 3.477 | 7,282 |
| 2024-10-14 | 3.695 | 3.695 | 3.625 | 3.635 | 3.435 | 1,053 |
| 2024-10-11 | 3.675 | 3.675 | 3.655 | 3.655 | 3.454 | 2,203 |
| 2024-10-10 | 3.660 | 3.695 | 3.660 | 3.670 | 3.468 | 4,438 |
| 2024-10-09 | 3.685 | 3.688 | 3.685 | 3.688 | 3.485 | 202 |
| 2024-10-08 | 3.660 | 3.675 | 3.660 | 3.670 | 3.468 | 1,013 |
| 2024-10-07 | 3.660 | 3.680 | 3.660 | 3.660 | 3.459 | 5,384 |
| 2024-10-04 | 3.670 | 3.690 | 3.665 | 3.675 | 3.473 | 203 |
| 2024-10-03 | 3.685 | 3.710 | 3.685 | 3.685 | 3.482 | 9 |
| 2024-10-02 | 3.690 | 3.730 | 3.670 | 3.681 | 3.478 | 491 |
| 2024-10-01 | 3.718 | 3.740 | 3.710 | 3.710 | 3.506 | 4,907 |
| 2024-09-30 | 3.713 | 3.730 | 3.705 | 3.715 | 3.511 | 6,204 |
| 2024-09-27 | 3.680 | 3.715 | 3.680 | 3.688 | 3.485 | 3,370 |
| 2024-09-26 | 3.680 | 3.685 | 3.680 | 3.685 | 3.482 | 1,978 |
| 2024-09-25 | 3.655 | 3.655 | 3.655 | 3.655 | 3.454 | 1 |
| 2024-09-24 | 3.660 | 3.660 | 3.660 | 3.660 | 3.459 | 59 |
| 2024-09-23 | 3.685 | 3.690 | 3.660 | 3.675 | 3.473 | 585 |
| 2024-09-20 | 3.760 | 3.760 | 3.680 | 3.690 | 3.487 | 911 |
| 2024-09-19 | 3.738 | 3.755 | 3.655 | 3.755 | 3.549 | 1,967 |
| 2024-09-18 | 3.655 | 3.720 | 3.655 | 3.720 | 3.516 | 421 |
| 2024-09-17 | 3.715 | 3.715 | 3.715 | 3.715 | 3.511 | 6,816 |
| 2024-09-16 | 3.685 | 3.740 | 3.685 | 3.740 | 3.534 | 218 |
| 2024-09-13 | 3.675 | 3.700 | 3.675 | 3.685 | 3.482 | 148 |
| 2024-09-12 | 3.680 | 3.695 | 3.680 | 3.690 | 3.487 | 24 |
| 2024-09-11 | 3.660 | 3.705 | 3.660 | 3.660 | 3.459 | 44 |
| 2024-09-10 | 3.690 | 3.695 | 3.690 | 3.690 | 3.487 | 8,374 |
| 2024-09-09 | 3.670 | 3.700 | 3.670 | 3.700 | 3.497 | 6,009 |
| 2024-09-05 | 3.620 | 3.670 | 3.620 | 3.670 | 3.468 | 784 |
| 2024-09-04 | 3.630 | 3.640 | 3.600 | 3.620 | 3.421 | 4,654 |
| 2024-09-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.497 | 2 |
| 2024-09-02 | 3.710 | 3.710 | 3.655 | 3.655 | 3.454 | 23 |
| 2024-08-30 | 3.665 | 3.725 | 3.665 | 3.715 | 3.511 | 53,627 |
| 2024-08-29 | 3.660 | 3.690 | 3.660 | 3.680 | 3.478 | 415 |
| 2024-08-27 | 3.650 | 3.660 | 3.630 | 3.630 | 3.431 | 8,315 |
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.