ForFarmers NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4.590 | 4.590 | 4.550 | 4.585 | 4.369 | 3,585 |
| 2025-08-14 | 4.400 | 4.680 | 4.270 | 4.620 | 4.402 | 17,137 |
| 2025-08-13 | 4.148 | 4.310 | 4.130 | 4.240 | 4.040 | 25,391 |
| 2025-08-12 | 4.075 | 4.120 | 4.075 | 4.098 | 3.905 | 2,768 |
| 2025-08-11 | 4.080 | 4.080 | 4.065 | 4.065 | 3.874 | 169 |
| 2025-08-08 | 4.163 | 4.175 | 4.100 | 4.145 | 3.950 | 16,943 |
| 2025-08-07 | 4.110 | 4.340 | 4.110 | 4.190 | 3.993 | 14,160 |
| 2025-08-06 | 3.780 | 3.895 | 3.780 | 3.890 | 3.707 | 31,626 |
| 2025-08-05 | 3.748 | 3.785 | 3.745 | 3.745 | 3.569 | 19,528 |
| 2025-08-04 | 3.758 | 3.800 | 3.755 | 3.770 | 3.592 | 8,723 |
| 2025-08-01 | 3.778 | 3.785 | 3.770 | 3.780 | 3.602 | 3,122 |
| 2025-07-31 | 3.750 | 3.790 | 3.750 | 3.764 | 3.587 | 4,855 |
| 2025-07-30 | 3.755 | 3.755 | 3.665 | 3.720 | 3.545 | 3,906 |
| 2025-07-29 | 3.760 | 3.795 | 3.760 | 3.780 | 3.602 | 12,323 |
| 2025-07-28 | 3.778 | 3.825 | 3.770 | 3.780 | 3.602 | 39 |
| 2025-07-25 | 3.850 | 3.910 | 3.780 | 3.780 | 3.602 | 2,944 |
| 2025-07-24 | 3.805 | 3.825 | 3.805 | 3.805 | 3.626 | 236 |
| 2025-07-23 | 3.820 | 3.820 | 3.770 | 3.775 | 3.597 | 760 |
| 2025-07-22 | 3.865 | 3.865 | 3.790 | 3.810 | 3.631 | 691 |
| 2025-07-21 | 3.875 | 3.895 | 3.875 | 3.880 | 3.697 | 818 |
| 2025-07-18 | 3.865 | 3.900 | 3.860 | 3.873 | 3.690 | 693 |
| 2025-07-17 | 3.870 | 3.900 | 3.870 | 3.890 | 3.707 | 5,506 |
| 2025-07-16 | 3.825 | 3.880 | 3.825 | 3.880 | 3.697 | 939 |
| 2025-07-15 | 3.875 | 3.880 | 3.850 | 3.860 | 3.678 | 213 |
| 2025-07-14 | 3.903 | 3.925 | 3.888 | 3.890 | 3.707 | 861 |
| 2025-07-11 | 4.000 | 4.000 | 3.933 | 3.933 | 3.747 | 153 |
| 2025-07-10 | 3.960 | 3.990 | 3.960 | 3.960 | 3.774 | 37,985 |
| 2025-07-09 | 3.990 | 3.990 | 3.980 | 3.985 | 3.797 | 262 |
| 2025-07-08 | 3.958 | 3.960 | 3.930 | 3.930 | 3.745 | 13,225 |
| 2025-07-07 | 3.958 | 4.000 | 3.950 | 3.965 | 3.778 | 975 |
| 2025-07-04 | 4.070 | 4.070 | 3.985 | 3.995 | 3.807 | 45 |
| 2025-07-03 | 4.095 | 4.095 | 4.045 | 4.055 | 3.864 | 5,598 |
| 2025-07-02 | 4.010 | 4.010 | 3.980 | 4.005 | 3.816 | 305 |
| 2025-07-01 | 4.010 | 4.090 | 3.950 | 3.995 | 3.807 | 3,656 |
| 2025-06-30 | 4.000 | 4.040 | 3.970 | 3.995 | 3.807 | 2,418 |
| 2025-06-27 | 3.955 | 3.985 | 3.955 | 3.974 | 3.787 | 315 |
| 2025-06-26 | 3.930 | 3.975 | 3.930 | 3.950 | 3.764 | 2,166 |
| 2025-06-25 | 3.978 | 3.985 | 3.910 | 3.910 | 3.726 | 1,052 |
| 2025-06-24 | 3.973 | 4.005 | 3.960 | 3.960 | 3.774 | 519 |
| 2025-06-23 | 3.960 | 3.990 | 3.960 | 3.980 | 3.793 | 2,451 |
| 2025-06-20 | 4.020 | 4.035 | 4.010 | 4.010 | 3.821 | 985 |
| 2025-06-19 | 4.030 | 4.035 | 3.998 | 4.035 | 3.845 | 592 |
| 2025-06-18 | 4.080 | 4.090 | 4.035 | 4.035 | 3.845 | 3,358 |
| 2025-06-17 | 4.050 | 4.125 | 4.045 | 4.125 | 3.931 | 107 |
| 2025-06-16 | 4.050 | 4.100 | 4.050 | 4.080 | 3.888 | 5,170 |
| 2025-06-13 | 4.108 | 4.115 | 4.070 | 4.070 | 3.878 | 914 |
| 2025-06-12 | 4.128 | 4.140 | 4.110 | 4.130 | 3.936 | 1,312 |
| 2025-06-11 | 4.168 | 4.180 | 4.120 | 4.154 | 3.959 | 2,272 |
| 2025-06-10 | 4.128 | 4.175 | 4.120 | 4.155 | 3.959 | 1,677 |
| 2025-06-09 | 4.138 | 4.165 | 4.125 | 4.130 | 3.936 | 3,105 |
| 2025-06-06 | 4.143 | 4.160 | 4.125 | 4.133 | 3.938 | 1,461 |
| 2025-06-05 | 4.158 | 4.200 | 4.120 | 4.170 | 3.974 | 2,014 |
| 2025-06-04 | 4.158 | 4.175 | 4.155 | 4.175 | 3.978 | 750 |
| 2025-06-03 | 4.173 | 4.210 | 4.140 | 4.150 | 3.955 | 1,977 |
| 2025-06-02 | 4.200 | 4.250 | 4.180 | 4.200 | 4.002 | 2,329 |
| 2025-05-30 | 4.295 | 4.295 | 4.200 | 4.205 | 4.007 | 3,979 |
| 2025-05-29 | 4.308 | 4.310 | 4.230 | 4.230 | 4.031 | 11,098 |
| 2025-05-28 | 4.295 | 4.295 | 4.240 | 4.270 | 4.069 | 2,106 |
| 2025-05-27 | 4.235 | 4.265 | 4.235 | 4.240 | 4.040 | 2,018 |
| 2025-05-23 | 4.358 | 4.395 | 4.345 | 4.380 | 4.174 | 840 |
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.