ForFarmers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	4.578	4.600	4.555	4.580	4.364	1,509
2025-11-07	4.470	4.615	4.470	4.555	4.341	12,404
2025-11-06	4.508	4.600	4.340	4.445	4.236	27,599
2025-11-05	4.280	4.280	4.225	4.265	4.064	67
2025-11-04	4.280	4.280	4.208	4.208	4.009	505
2025-11-03	4.200	4.335	4.190	4.285	4.083	1,406
2025-10-31	4.220	4.220	4.170	4.200	4.002	1,211
2025-10-30	4.255	4.255	4.175	4.225	4.026	1,392
2025-10-29	4.200	4.225	4.160	4.160	3.964	688
2025-10-28	4.250	4.250	4.205	4.205	4.007	2,374
2025-10-27	4.275	4.330	4.255	4.280	4.078	4,527
2025-10-24	4.270	4.280	4.250	4.270	4.069	225
2025-10-23	4.335	4.335	4.270	4.310	4.107	237
2025-10-22	4.303	4.335	4.285	4.285	4.083	330
2025-10-21	4.360	4.360	4.310	4.315	4.112	148
2025-10-20	4.355	4.400	4.355	4.390	4.183	1,054
2025-10-17	4.348	4.375	4.210	4.350	4.145	5,609
2025-10-16	4.480	4.520	4.450	4.465	4.255	187
2025-10-15	4.538	4.575	4.470	4.485	4.274	2,677
2025-10-14	4.555	4.555	4.520	4.535	4.321	1,395
2025-10-13	4.520	4.610	4.520	4.550	4.336	4,686
2025-10-10	4.578	4.600	4.520	4.520	4.307	506
2025-10-09	4.500	4.585	4.500	4.540	4.326	565
2025-10-08	4.550	4.550	4.450	4.500	4.288	244
2025-10-07	4.530	4.575	4.530	4.530	4.317	2,543
2025-10-06	4.530	4.530	4.455	4.508	4.295	2,014
2025-10-03	4.503	4.575	4.490	4.535	4.321	288
2025-10-02	4.503	4.585	4.485	4.485	4.274	2,044
2025-10-01	4.518	4.580	4.495	4.530	4.317	8,437
2025-09-30	4.528	4.560	4.500	4.560	4.345	1,604
2025-09-29	4.505	4.575	4.505	4.535	4.321	4,964
2025-09-26	4.445	4.445	4.375	4.420	4.212	2,928
2025-09-25	4.543	4.565	4.449	4.455	4.245	1,477
2025-09-24	4.503	4.515	4.485	4.495	4.283	131
2025-09-23	4.528	4.530	4.480	4.530	4.317	9,503
2025-09-22	4.515	4.515	4.445	4.490	4.279	6,234
2025-09-19	4.430	4.520	4.430	4.520	4.307	917
2025-09-18	4.280	4.475	4.220	4.423	4.214	3,897
2025-09-17	4.260	4.260	4.228	4.228	4.028	1,511
2025-09-16	4.275	4.305	4.240	4.240	4.040	2,784
2025-09-15	4.318	4.400	4.278	4.290	4.088	1,477
2025-09-12	4.360	4.360	4.310	4.310	4.107	724
2025-09-11	4.308	4.370	4.300	4.320	4.117	3,029
2025-09-10	4.430	4.430	4.365	4.365	4.159	777
2025-09-09	4.495	4.495	4.425	4.430	4.221	23
2025-09-08	4.503	4.580	4.480	4.495	4.283	387
2025-09-05	4.535	4.535	4.475	4.475	4.264	68
2025-09-04	4.465	4.535	4.465	4.535	4.321	386
2025-09-03	4.460	4.590	4.390	4.465	4.255	495
2025-09-02	4.548	4.605	4.450	4.455	4.245	3,194
2025-09-01	4.655	4.700	4.590	4.595	4.379	917
2025-08-29	4.665	4.700	4.665	4.690	4.469	36
2025-08-28	4.708	4.710	4.665	4.665	4.445	5,352
2025-08-27	4.670	4.670	4.635	4.635	4.417	584
2025-08-26	4.775	4.775	4.695	4.705	4.483	2,211
2025-08-22	4.743	4.835	4.700	4.820	4.593	7,874
2025-08-21	4.685	4.725	4.685	4.725	4.503	1,309
2025-08-20	4.695	4.715	4.645	4.695	4.474	4,114
2025-08-19	4.733	4.764	4.690	4.690	4.469	2,235
2025-08-18	4.568	4.775	4.550	4.765	4.541	22,406

← NewerPage 5 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.