ForFarmers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	5.495	5.650	5.480	5.630	5.365	18,241
2026-02-03	5.535	5.580	5.450	5.500	5.241	16,332
2026-02-02	5.475	5.540	5.460	5.540	5.279	12,654
2026-01-30	5.505	5.550	5.490	5.550	5.289	369
2026-01-29	5.565	5.590	5.500	5.515	5.255	8,598
2026-01-28	5.450	5.510	5.450	5.510	5.251	5,583
2026-01-27	5.465	5.510	5.380	5.470	5.212	40,769
2026-01-26	5.280	5.480	5.260	5.460	5.203	7,253
2026-01-23	5.115	5.300	5.100	5.300	5.050	43,888
2026-01-22	5.090	5.160	5.090	5.130	4.888	12,426
2026-01-21	4.958	4.958	4.880	4.940	4.707	990
2026-01-20	5.145	5.150	4.920	4.940	4.707	3,975
2026-01-19	5.068	5.170	4.805	5.140	4.898	6,453
2026-01-16	5.078	5.100	5.030	5.100	4.860	231
2026-01-15	4.960	5.075	4.940	5.050	4.812	6,535
2026-01-14	4.948	4.960	4.885	4.945	4.712	1,837
2026-01-13	4.830	4.950	4.810	4.920	4.688	12,566
2026-01-12	4.645	4.835	4.645	4.825	4.598	8,473
2026-01-09	4.640	4.720	4.640	4.655	4.436	30,222
2026-01-08	4.690	4.690	4.665	4.675	4.455	1,592
2026-01-07	4.650	4.680	4.610	4.655	4.436	1,137
2026-01-06	4.588	4.645	4.535	4.645	4.426	1,313
2026-01-05	4.520	4.615	4.520	4.615	4.398	9,864
2026-01-02	4.475	4.520	4.450	4.500	4.288	4,122
2025-12-31	4.420	4.460	4.420	4.443	4.233	4,825
2025-12-30	4.360	4.400	4.360	4.390	4.183	26
2025-12-29	4.368	4.400	4.350	4.365	4.159	3,312
2025-12-24	4.310	4.310	4.285	4.310	4.107	25,023
2025-12-23	4.318	4.350	4.290	4.315	4.112	6,725
2025-12-22	4.303	4.370	4.290	4.350	4.145	2,016
2025-12-19	4.290	4.320	4.290	4.295	4.092	14,805
2025-12-18	4.290	4.320	4.265	4.303	4.100	11,676
2025-12-17	4.275	4.305	4.270	4.285	4.083	280
2025-12-16	4.285	4.298	4.275	4.275	4.074	12
2025-12-15	4.343	4.345	4.295	4.295	4.093	428
2025-12-12	4.348	4.370	4.335	4.335	4.131	1,299
2025-12-11	4.303	4.335	4.285	4.335	4.131	313
2025-12-10	4.295	4.342	4.295	4.300	4.098	220
2025-12-09	4.330	4.330	4.315	4.315	4.112	316
2025-12-08	4.425	4.425	4.330	4.365	4.159	4,900
2025-12-05	4.400	4.430	4.390	4.390	4.183	945
2025-12-04	4.378	4.435	4.350	4.430	4.221	2,098
2025-12-03	4.380	4.390	4.380	4.380	4.174	3,671
2025-12-02	4.375	4.420	4.375	4.375	4.169	15
2025-12-01	4.410	4.410	4.370	4.410	4.202	356
2025-11-28	4.405	4.410	4.405	4.405	4.198	2
2025-11-27	4.330	4.400	4.330	4.400	4.193	640
2025-11-26	4.335	4.350	4.335	4.345	4.140	5,010
2025-11-25	4.280	4.360	4.280	4.353	4.148	2,150
2025-11-24	4.250	4.350	4.250	4.285	4.083	3,031
2025-11-21	4.318	4.380	4.205	4.275	4.074	2,380
2025-11-20	4.308	4.385	4.260	4.310	4.107	196
2025-11-19	4.280	4.325	4.280	4.305	4.102	3,731
2025-11-18	4.325	4.325	4.280	4.289	4.087	432
2025-11-17	4.410	4.450	4.330	4.350	4.145	8,777
2025-11-14	4.508	4.560	4.400	4.400	4.193	523
2025-11-13	4.558	4.595	4.520	4.520	4.307	22
2025-11-12	4.588	4.610	4.560	4.590	4.374	139
2025-11-11	4.558	4.620	4.515	4.550	4.336	534
2025-11-10	4.578	4.600	4.555	4.580	4.364	1,509

← NewerPage 4 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.