ForFarmers NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.740 | 5.779 | 5.740 | 5.740 | 5.740 | 10,000 |
| 2026-10-20 | 5.730 | 5.779 | 5.730 | 5.730 | 5.730 | 10,000 |
| 2026-10-19 | 5.779 | 5.779 | 5.760 | 5.760 | 5.760 | 10,000 |
| 2026-10-16 | 5.790 | 5.790 | 5.779 | 5.790 | 5.790 | 10,000 |
| 2026-10-15 | 5.820 | 5.820 | 5.720 | 5.770 | 5.770 | 505 |
| 2026-10-14 | 5.723 | 5.855 | 5.723 | 5.760 | 5.760 | 1,971 |
| 2026-10-13 | 5.670 | 5.730 | 5.670 | 5.700 | 5.700 | 2,283 |
| 2026-10-12 | 5.770 | 5.780 | 5.680 | 5.695 | 5.695 | 14,262 |
| 2026-10-09 | 5.760 | 5.810 | 5.730 | 5.770 | 5.770 | 1,517 |
| 2026-10-08 | 5.690 | 5.780 | 5.690 | 5.740 | 5.740 | 5,597 |
| 2026-10-07 | 5.805 | 5.835 | 5.710 | 5.710 | 5.710 | 1,292 |
| 2026-10-06 | 5.860 | 5.860 | 5.770 | 5.850 | 5.850 | 2,887 |
| 2026-10-05 | 5.720 | 5.890 | 5.700 | 5.805 | 5.805 | 13,406 |
| 2026-10-02 | 5.730 | 5.840 | 5.680 | 5.740 | 5.740 | 16,297 |
| 2026-10-01 | 5.760 | 5.820 | 5.700 | 5.730 | 5.730 | 13,954 |
| 2026-09-30 | 5.815 | 5.900 | 5.800 | 5.835 | 5.835 | 1,160 |
| 2026-09-29 | 5.885 | 5.940 | 5.860 | 5.940 | 5.940 | 5,305 |
| 2026-09-28 | 5.915 | 5.960 | 5.900 | 5.920 | 5.920 | 4,234 |
| 2026-09-25 | 5.925 | 5.955 | 5.910 | 5.925 | 5.925 | 3,303 |
| 2026-09-24 | 5.910 | 5.950 | 5.910 | 5.935 | 5.935 | 6,953 |
| 2026-09-23 | 6.080 | 6.090 | 5.915 | 5.915 | 5.915 | 6,595 |
| 2026-09-22 | 6.000 | 6.070 | 5.940 | 6.070 | 6.070 | 15,757 |
| 2026-09-21 | 5.855 | 5.970 | 5.850 | 5.940 | 5.940 | 6,083 |
| 2026-09-18 | 5.985 | 6.000 | 5.870 | 5.915 | 5.915 | 7,076 |
| 2026-09-17 | 5.875 | 6.030 | 5.850 | 5.965 | 5.965 | 10,300 |
| 2026-09-16 | 5.790 | 5.985 | 5.760 | 5.865 | 5.865 | 16,082 |
| 2026-09-15 | 5.575 | 5.720 | 5.565 | 5.700 | 5.700 | 8,876 |
| 2026-09-14 | 5.495 | 5.580 | 5.460 | 5.520 | 5.520 | 7,282 |
| 2026-09-11 | 5.555 | 5.600 | 5.510 | 5.555 | 5.555 | 747 |
| 2026-09-10 | 5.485 | 5.570 | 5.460 | 5.555 | 5.555 | 12,121 |
| 2026-09-09 | 5.565 | 5.590 | 5.470 | 5.485 | 5.485 | 11,765 |
| 2026-09-08 | 5.630 | 5.660 | 5.550 | 5.570 | 5.570 | 8,287 |
| 2026-09-07 | 5.710 | 5.720 | 5.650 | 5.650 | 5.650 | 8,323 |
| 2026-09-04 | 5.670 | 5.730 | 5.660 | 5.670 | 5.670 | 2,284 |
| 2026-09-03 | 5.660 | 5.750 | 5.660 | 5.740 | 5.740 | 3,916 |
| 2026-09-02 | 5.730 | 5.730 | 5.660 | 5.690 | 5.690 | 4,882 |
| 2026-09-01 | 5.760 | 5.800 | 5.665 | 5.680 | 5.680 | 2,820 |
| 2026-08-28 | 5.710 | 5.770 | 5.700 | 5.770 | 5.770 | 7,027 |
| 2026-08-27 | 5.780 | 5.780 | 5.690 | 5.740 | 5.740 | 3,317 |
| 2026-08-26 | 5.790 | 5.835 | 5.760 | 5.780 | 5.780 | 13,973 |
| 2026-08-25 | 5.740 | 5.880 | 5.740 | 5.770 | 5.770 | 101 |
| 2026-08-24 | 5.835 | 5.870 | 5.750 | 5.750 | 5.750 | 16,546 |
| 2026-08-21 | 5.840 | 5.950 | 5.840 | 5.865 | 5.865 | 5,717 |
| 2026-08-20 | 5.895 | 5.940 | 5.860 | 5.925 | 5.925 | 14,488 |
| 2026-08-19 | 5.900 | 5.975 | 5.900 | 5.975 | 5.975 | 7,878 |
| 2026-08-18 | 5.750 | 5.850 | 5.750 | 5.840 | 5.840 | 3,859 |
| 2026-08-17 | 5.805 | 5.850 | 5.750 | 5.770 | 5.770 | 8,577 |
| 2026-08-14 | 5.780 | 5.860 | 5.750 | 5.780 | 5.780 | 34,690 |
| 2026-08-13 | 5.880 | 5.880 | 5.770 | 5.845 | 5.845 | 16,668 |
| 2026-08-12 | 6.020 | 6.060 | 5.850 | 5.885 | 5.885 | 13,564 |
| 2026-08-11 | 6.070 | 6.110 | 6.010 | 6.010 | 6.010 | 7,741 |
| 2026-08-10 | 6.070 | 6.140 | 6.000 | 6.110 | 6.110 | 20,666 |
| 2026-08-07 | 5.790 | 6.200 | 5.720 | 6.110 | 6.110 | 22,776 |
| 2026-08-06 | 6.020 | 6.200 | 5.850 | 5.875 | 5.875 | 26,455 |
| 2026-08-05 | 5.770 | 5.890 | 5.770 | 5.845 | 5.845 | 6,577 |
| 2026-08-04 | 5.805 | 5.850 | 5.770 | 5.800 | 5.800 | 14,159 |
| 2026-08-03 | 5.950 | 5.950 | 5.815 | 5.830 | 5.830 | 35,880 |
| 2026-07-31 | 5.930 | 5.930 | 5.870 | 5.895 | 5.895 | 3,812 |
| 2026-07-30 | 5.820 | 5.970 | 5.820 | 5.905 | 5.905 | 3,912 |
| 2026-07-29 | 5.895 | 5.920 | 5.770 | 5.815 | 5.815 | 4,889 |
Page 1 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.