ForFarmers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	6.010	6.010	6.010	6.010	6.010	0
2026-04-30	6.000	6.080	5.970	6.010	6.010	1,545
2026-04-29	6.040	6.070	5.995	6.030	6.030	8,743
2026-04-28	5.895	6.040	5.890	5.985	5.985	4,725
2026-04-27	5.895	5.990	5.890	5.925	5.925	1,616
2026-04-24	5.965	6.010	5.860	5.955	5.955	1,415
2026-04-23	6.030	6.120	5.980	6.020	6.020	15,280
2026-04-22	6.010	6.030	5.930	6.000	6.000	1,583
2026-04-21	6.140	6.140	6.000	6.020	6.020	9,556
2026-04-20	6.180	6.190	5.940	6.140	6.140	33,274
2026-04-17	6.390	6.390	6.350	6.370	6.070	504,114
2026-04-16	6.275	6.370	6.220	6.297	6.000	2,178
2026-04-15	6.295	6.360	6.230	6.270	5.975	11,103
2026-04-14	6.400	6.440	6.300	6.300	6.003	4,622
2026-04-13	6.400	6.400	6.300	6.350	6.051	11,978
2026-04-10	6.400	6.490	6.380	6.420	6.118	16,495
2026-04-09	6.430	6.500	6.370	6.380	6.080	3,737
2026-04-08	6.470	6.540	6.430	6.440	6.137	12,276
2026-04-07	6.335	6.440	6.310	6.350	6.051	2,163
2026-04-02	6.295	6.350	6.270	6.350	6.051	976
2026-04-01	6.430	6.430	6.320	6.380	6.080	13,809
2026-03-31	6.255	6.380	6.230	6.270	5.975	818
2026-03-30	6.370	6.370	6.220	6.300	6.003	3,351
2026-03-27	6.450	6.480	6.310	6.330	6.032	180
2026-03-26	6.430	6.520	6.410	6.510	6.203	6,453
2026-03-25	6.570	6.570	6.430	6.440	6.137	2,487
2026-03-24	6.500	6.500	6.370	6.460	6.156	11,860
2026-03-23	6.400	6.550	6.170	6.480	6.175	10,663
2026-03-20	6.550	6.630	6.550	6.550	6.242	3,764
2026-03-19	6.590	6.690	6.510	6.590	6.280	437
2026-03-18	6.740	6.740	6.600	6.650	6.337	1,808
2026-03-17	6.650	6.740	6.650	6.730	6.413	4,266
2026-03-16	6.715	6.800	6.640	6.650	6.337	3,202
2026-03-13	6.810	6.810	6.720	6.780	6.461	6,594
2026-03-12	6.800	6.860	6.760	6.850	6.527	4,351
2026-03-11	6.785	6.850	6.780	6.780	6.461	13,219
2026-03-10	6.540	6.780	6.540	6.760	6.442	5,941
2026-03-09	6.270	6.460	6.270	6.435	6.132	2,439
2026-03-06	6.550	6.550	6.420	6.440	6.137	8,104
2026-03-05	6.680	6.680	6.565	6.570	6.261	531
2026-03-04	6.400	6.670	6.350	6.650	6.337	7,240
2026-03-03	6.470	6.500	6.300	6.410	6.108	17,763
2026-03-02	6.295	6.520	6.160	6.520	6.213	6,718
2026-02-27	6.540	6.620	6.350	6.390	6.089	6,474
2026-02-26	6.800	6.850	6.590	6.620	6.308	11,482
2026-02-25	6.940	6.940	6.800	6.820	6.499	6,701
2026-02-24	6.810	6.920	6.730	6.860	6.537	3,342
2026-02-23	6.645	6.800	6.550	6.770	6.451	7,833
2026-02-20	6.460	6.680	6.460	6.620	6.308	19,001
2026-02-19	6.200	6.530	6.200	6.470	6.165	44,238
2026-02-18	5.670	5.840	5.630	5.820	5.546	8,649
2026-02-17	5.700	5.700	5.600	5.650	5.384	22,531
2026-02-16	5.710	5.750	5.665	5.695	5.427	3,706
2026-02-13	5.740	5.740	5.690	5.710	5.441	2,903
2026-02-12	5.670	5.750	5.670	5.670	5.403	3,729
2026-02-11	5.670	5.670	5.600	5.670	5.403	4,195
2026-02-10	5.550	5.690	5.550	5.650	5.384	5,279
2026-02-09	5.510	5.560	5.510	5.560	5.298	3,852
2026-02-06	5.555	5.580	5.460	5.560	5.298	1,183
2026-02-05	5.600	5.630	5.520	5.590	5.327	3,480

← NewerPage 3 of 21 · 1,252 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.