Fastned B.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 15.560 | 16.240 | 15.560 | 16.060 | 16.060 | 17,856 |
| 2024-09-04 | 15.700 | 15.840 | 15.500 | 15.620 | 15.620 | 22,496 |
| 2024-09-03 | 15.840 | 16.540 | 15.840 | 16.060 | 16.060 | 59,241 |
| 2024-09-02 | 15.380 | 15.740 | 15.020 | 15.660 | 15.660 | 20,694 |
| 2024-08-30 | 15.460 | 15.600 | 15.140 | 15.140 | 15.140 | 219,402 |
| 2024-08-29 | 14.980 | 15.340 | 14.980 | 15.220 | 15.220 | 24,305 |
| 2024-08-28 | 15.620 | 15.620 | 14.540 | 15.060 | 15.060 | 53,702 |
| 2024-08-27 | 16.220 | 16.360 | 15.660 | 15.660 | 15.660 | 41,817 |
| 2024-08-26 | 16.500 | 16.600 | 16.140 | 16.140 | 16.140 | 26,649 |
| 2024-08-23 | 16.520 | 16.740 | 16.220 | 16.460 | 16.460 | 25,699 |
| 2024-08-22 | 16.320 | 16.500 | 16.220 | 16.220 | 16.220 | 24,783 |
| 2024-08-21 | 16.700 | 16.880 | 16.240 | 16.380 | 16.380 | 44,198 |
| 2024-08-20 | 17.480 | 17.480 | 16.660 | 16.680 | 16.680 | 69,805 |
| 2024-08-19 | 17.000 | 17.620 | 16.860 | 17.620 | 17.620 | 56,894 |
| 2024-08-16 | 17.040 | 17.140 | 16.300 | 16.700 | 16.700 | 74,313 |
| 2024-08-15 | 16.460 | 16.900 | 16.100 | 16.720 | 16.720 | 72,048 |
| 2024-08-14 | 16.480 | 16.480 | 16.020 | 16.440 | 16.440 | 12,239 |
| 2024-08-13 | 16.060 | 16.480 | 15.840 | 16.480 | 16.480 | 17,283 |
| 2024-08-12 | 16.520 | 16.640 | 16.060 | 16.060 | 16.060 | 16,408 |
| 2024-08-09 | 16.280 | 16.440 | 15.940 | 16.300 | 16.300 | 16,318 |
| 2024-08-08 | 16.200 | 16.480 | 15.840 | 16.140 | 16.140 | 15,084 |
| 2024-08-07 | 16.100 | 16.600 | 16.020 | 16.340 | 16.340 | 14,611 |
| 2024-08-06 | 16.080 | 16.320 | 15.500 | 16.100 | 16.100 | 11,989 |
| 2024-08-05 | 16.040 | 16.100 | 15.020 | 15.820 | 15.820 | 35,256 |
| 2024-08-02 | 16.580 | 16.600 | 16.200 | 16.260 | 16.260 | 12,053 |
| 2024-08-01 | 17.520 | 17.780 | 16.720 | 16.760 | 16.760 | 15,830 |
| 2024-07-31 | 17.440 | 17.760 | 17.200 | 17.300 | 17.300 | 17,023 |
| 2024-07-30 | 16.880 | 17.560 | 16.880 | 17.340 | 17.340 | 8,157 |
| 2024-07-29 | 17.100 | 17.920 | 16.800 | 16.800 | 16.800 | 33,053 |
| 2024-07-26 | 16.780 | 17.200 | 16.760 | 16.880 | 16.880 | 7,739 |
| 2024-07-25 | 16.760 | 16.920 | 16.500 | 16.920 | 16.920 | 7,869 |
| 2024-07-24 | 16.800 | 16.880 | 16.540 | 16.620 | 16.620 | 9,523 |
| 2024-07-23 | 17.000 | 17.140 | 16.840 | 16.840 | 16.840 | 8,147 |
| 2024-07-22 | 16.940 | 17.300 | 16.860 | 17.020 | 17.020 | 7,892 |
| 2024-07-19 | 17.520 | 17.520 | 16.920 | 16.920 | 16.920 | 9,880 |
| 2024-07-18 | 16.900 | 17.580 | 16.820 | 17.520 | 17.520 | 18,408 |
| 2024-07-17 | 16.900 | 16.900 | 16.660 | 16.780 | 16.780 | 8,627 |
| 2024-07-16 | 16.640 | 17.000 | 16.640 | 16.940 | 16.940 | 14,814 |
| 2024-07-15 | 16.760 | 17.080 | 16.620 | 16.620 | 16.620 | 17,636 |
| 2024-07-12 | 17.040 | 17.100 | 16.600 | 16.840 | 16.840 | 15,372 |
| 2024-07-11 | 16.840 | 17.200 | 16.760 | 16.960 | 16.960 | 19,168 |
| 2024-07-10 | 16.760 | 16.960 | 16.600 | 16.660 | 16.660 | 15,281 |
| 2024-07-09 | 17.000 | 17.020 | 16.540 | 16.700 | 16.700 | 22,150 |
| 2024-07-08 | 16.480 | 17.600 | 16.380 | 16.980 | 16.980 | 56,082 |
| 2024-07-05 | 16.060 | 16.560 | 16.000 | 16.420 | 16.420 | 21,609 |
| 2024-07-04 | 16.700 | 16.840 | 15.920 | 16.000 | 16.000 | 26,107 |
| 2024-07-03 | 16.300 | 16.620 | 16.020 | 16.580 | 16.580 | 23,452 |
| 2024-07-02 | 16.860 | 16.860 | 16.260 | 16.320 | 16.320 | 32,812 |
| 2024-07-01 | 17.280 | 17.560 | 16.840 | 16.860 | 16.860 | 28,055 |
| 2024-06-28 | 17.960 | 18.180 | 17.280 | 17.280 | 17.280 | 20,163 |
| 2024-06-27 | 18.500 | 18.500 | 17.720 | 17.900 | 17.900 | 19,866 |
| 2024-06-26 | 19.300 | 19.560 | 18.500 | 18.500 | 18.500 | 24,243 |
| 2024-06-25 | 19.400 | 19.580 | 19.260 | 19.300 | 19.300 | 8,586 |
| 2024-06-24 | 19.820 | 20.100 | 19.440 | 19.440 | 19.440 | 20,510 |
| 2024-06-21 | 20.000 | 20.200 | 19.380 | 19.700 | 19.700 | 27,261 |
| 2024-06-20 | 18.940 | 20.000 | 18.860 | 20.000 | 20.000 | 29,346 |
| 2024-06-19 | 19.420 | 19.420 | 18.700 | 19.000 | 19.000 | 32,042 |
| 2024-06-18 | 19.800 | 19.800 | 19.420 | 19.420 | 19.420 | 22,827 |
| 2024-06-17 | 20.450 | 20.550 | 19.700 | 19.700 | 19.700 | 23,709 |
| 2024-06-14 | 21.000 | 21.000 | 20.050 | 20.300 | 20.300 | 28,112 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.