ForFarmers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	5.945	6.000	5.780	5.930	5.930	862
2026-07-27	6.000	6.050	5.960	6.030	6.030	26,380
2026-07-24	5.975	6.060	5.975	5.975	5.975	544
2026-07-23	6.100	6.100	5.950	5.975	5.975	23,192
2026-07-22	6.030	6.085	6.010	6.030	6.030	7,182
2026-07-21	6.140	6.140	6.030	6.070	6.070	2,606
2026-07-20	6.080	6.120	6.020	6.080	6.080	1,868
2026-07-17	6.245	6.250	5.990	6.080	6.080	7,268
2026-07-16	6.245	6.250	6.130	6.160	6.160	8,778
2026-07-15	6.130	6.220	6.120	6.215	6.215	14,047
2026-07-14	6.110	6.190	6.110	6.140	6.140	3,083
2026-07-13	6.190	6.220	6.150	6.150	6.150	8,042
2026-07-10	6.285	6.320	6.200	6.205	6.205	410
2026-07-09	6.240	6.320	6.240	6.315	6.315	243
2026-07-08	6.300	6.300	6.220	6.295	6.295	8,991
2026-07-07	6.285	6.370	6.280	6.290	6.290	2,686
2026-07-06	6.335	6.390	6.265	6.280	6.280	8,830
2026-07-03	6.235	6.360	6.180	6.335	6.335	46,159
2026-07-02	6.170	6.275	6.125	6.215	6.215	8,196
2026-07-01	6.190	6.220	6.100	6.150	6.150	1,903
2026-06-30	6.245	6.270	6.210	6.250	6.250	224
2026-06-29	6.171	6.300	6.171	6.260	6.260	4,442
2026-06-26	6.190	6.190	6.110	6.160	6.160	2,023
2026-06-25	6.190	6.200	6.135	6.160	6.160	6,927
2026-06-24	6.120	6.210	6.120	6.160	6.160	1,076
2026-06-23	6.170	6.220	6.140	6.220	6.220	1,118
2026-06-22	6.320	6.320	6.180	6.180	6.180	12,503
2026-06-19	6.285	6.380	6.250	6.325	6.325	1,004
2026-06-18	6.170	6.280	6.170	6.205	6.205	3,206
2026-06-17	6.180	6.245	6.180	6.235	6.235	1,990
2026-06-16	6.265	6.320	6.200	6.240	6.240	14,561
2026-06-15	6.375	6.450	6.320	6.340	6.340	2,308
2026-06-12	6.375	6.420	6.290	6.365	6.365	1,142
2026-06-11	6.190	6.410	6.190	6.385	6.385	13,166
2026-06-10	6.140	6.245	6.090	6.245	6.245	146
2026-06-09	6.200	6.200	6.150	6.150	6.150	2,687
2026-06-08	6.060	6.205	6.060	6.150	6.150	1,947
2026-06-05	6.225	6.270	6.150	6.170	6.170	5,064
2026-06-04	6.245	6.245	6.170	6.235	6.235	12,203
2026-06-03	6.430	6.430	6.250	6.275	6.275	875
2026-06-02	6.385	6.470	6.290	6.440	6.440	2,862
2026-06-01	6.440	6.440	6.260	6.370	6.370	3,862
2026-05-29	6.390	6.470	6.390	6.440	6.440	9,527
2026-05-28	6.550	6.560	6.360	6.430	6.430	6,149
2026-05-27	6.540	6.600	6.510	6.570	6.570	2,815
2026-05-26	6.500	6.590	6.480	6.570	6.570	8,698
2026-05-22	6.420	6.450	6.350	6.420	6.420	33
2026-05-21	6.350	6.450	6.350	6.410	6.410	1,937
2026-05-20	6.375	6.390	6.310	6.380	6.380	1,536
2026-05-19	6.410	6.450	6.370	6.410	6.410	7,345
2026-05-18	6.295	6.420	6.250	6.420	6.420	29,184
2026-05-15	6.500	6.520	6.320	6.375	6.375	1,989
2026-05-14	6.360	6.510	6.360	6.490	6.490	2,204
2026-05-13	6.190	6.490	6.190	6.420	6.420	10,553
2026-05-12	6.120	6.250	6.120	6.185	6.185	14,257
2026-05-11	6.140	6.150	6.030	6.150	6.150	2,957
2026-05-08	6.050	6.260	6.000	6.130	6.130	4,999
2026-05-07	6.080	6.200	5.820	6.030	6.030	12,614
2026-05-06	5.935	5.990	5.820	5.895	5.895	7,192
2026-05-05	5.965	6.030	5.900	5.970	5.970	15,355

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.3000 EUR
2025-04-23	0.2000 EUR
2024-04-15	0.1500 EUR
2023-04-17	0.2000 EUR
2022-04-20	0.1900 EUR
2021-04-27	0.2900 EUR
2020-04-28	0.1900 EUR
2019-05-01	0.0170 EUR
2019-04-30	0.2830 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.