Fastned B.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 21.450 | 21.550 | 20.850 | 20.850 | 20.850 | 17,982 |
| 2024-06-12 | 21.800 | 21.800 | 21.250 | 21.550 | 21.550 | 12,773 |
| 2024-06-11 | 22.200 | 22.200 | 21.750 | 21.800 | 21.800 | 7,069 |
| 2024-06-10 | 22.050 | 22.300 | 21.750 | 22.200 | 22.200 | 13,580 |
| 2024-06-07 | 22.050 | 22.400 | 22.000 | 22.050 | 22.050 | 4,916 |
| 2024-06-06 | 22.700 | 22.700 | 21.850 | 22.050 | 22.050 | 17,721 |
| 2024-06-05 | 22.500 | 22.900 | 22.450 | 22.700 | 22.700 | 8,400 |
| 2024-06-04 | 22.450 | 22.650 | 22.250 | 22.500 | 22.500 | 8,883 |
| 2024-06-03 | 22.600 | 22.800 | 22.300 | 22.600 | 22.600 | 10,013 |
| 2024-05-31 | 22.400 | 22.600 | 22.050 | 22.600 | 22.600 | 35,419 |
| 2024-05-30 | 21.800 | 22.300 | 21.700 | 22.300 | 22.300 | 16,203 |
| 2024-05-29 | 21.700 | 21.950 | 21.450 | 21.550 | 21.550 | 12,738 |
| 2024-05-28 | 22.000 | 22.000 | 21.500 | 21.500 | 21.500 | 21,628 |
| 2024-05-27 | 21.800 | 22.000 | 21.700 | 22.000 | 22.000 | 8,235 |
| 2024-05-24 | 21.700 | 22.000 | 21.700 | 21.700 | 21.700 | 13,070 |
| 2024-05-23 | 22.550 | 22.600 | 21.700 | 21.900 | 21.900 | 14,819 |
| 2024-05-22 | 22.600 | 22.650 | 22.500 | 22.550 | 22.550 | 4,828 |
| 2024-05-21 | 23.100 | 23.100 | 22.300 | 22.400 | 22.400 | 16,051 |
| 2024-05-20 | 23.100 | 23.300 | 23.100 | 23.300 | 23.300 | 3,159 |
| 2024-05-17 | 23.500 | 23.500 | 23.000 | 23.250 | 23.250 | 11,454 |
| 2024-05-16 | 23.300 | 23.400 | 23.100 | 23.300 | 23.300 | 4,672 |
| 2024-05-15 | 23.300 | 23.400 | 22.950 | 23.000 | 23.000 | 6,255 |
| 2024-05-14 | 22.800 | 23.350 | 22.800 | 23.300 | 23.300 | 9,784 |
| 2024-05-13 | 23.100 | 23.250 | 22.750 | 22.950 | 22.950 | 8,524 |
| 2024-05-10 | 23.150 | 23.350 | 23.100 | 23.350 | 23.350 | 4,989 |
| 2024-05-09 | 22.950 | 23.250 | 22.950 | 23.150 | 23.150 | 6,660 |
| 2024-05-08 | 23.050 | 23.150 | 22.900 | 23.000 | 23.000 | 11,829 |
| 2024-05-07 | 23.350 | 23.500 | 23.050 | 23.050 | 23.050 | 10,500 |
| 2024-05-06 | 23.050 | 23.400 | 22.850 | 23.250 | 23.250 | 9,006 |
| 2024-05-03 | 23.200 | 23.400 | 23.000 | 23.350 | 23.350 | 13,258 |
| 2024-05-02 | 23.000 | 23.350 | 22.850 | 23.200 | 23.200 | 11,457 |
| 2024-04-30 | 23.000 | 23.000 | 22.700 | 23.000 | 23.000 | 7,471 |
| 2024-04-29 | 22.000 | 22.950 | 22.000 | 22.950 | 22.950 | 20,856 |
| 2024-04-26 | 21.650 | 22.050 | 21.600 | 21.900 | 21.900 | 12,327 |
| 2024-04-25 | 22.150 | 22.200 | 21.600 | 21.600 | 21.600 | 11,956 |
| 2024-04-24 | 21.650 | 22.400 | 21.650 | 22.150 | 22.150 | 14,963 |
| 2024-04-23 | 22.700 | 22.700 | 21.550 | 21.550 | 21.550 | 40,530 |
| 2024-04-22 | 23.500 | 23.500 | 22.600 | 22.600 | 22.600 | 20,943 |
| 2024-04-19 | 23.800 | 23.800 | 23.300 | 23.350 | 23.350 | 7,300 |
| 2024-04-18 | 23.600 | 24.400 | 22.900 | 24.000 | 24.000 | 28,043 |
| 2024-04-17 | 24.750 | 24.750 | 23.050 | 23.300 | 23.300 | 45,971 |
| 2024-04-16 | 24.350 | 25.000 | 23.750 | 24.750 | 24.750 | 51,408 |
| 2024-04-15 | 24.000 | 24.500 | 23.800 | 24.200 | 24.200 | 11,890 |
| 2024-04-12 | 24.700 | 24.700 | 24.050 | 24.150 | 24.150 | 14,637 |
| 2024-04-11 | 24.600 | 24.750 | 24.350 | 24.650 | 24.650 | 8,436 |
| 2024-04-10 | 24.700 | 24.900 | 24.350 | 24.550 | 24.550 | 6,609 |
| 2024-04-09 | 24.950 | 24.950 | 24.450 | 24.750 | 24.750 | 9,170 |
| 2024-04-08 | 24.250 | 24.950 | 24.250 | 24.800 | 24.800 | 13,339 |
| 2024-04-05 | 24.500 | 24.500 | 24.250 | 24.250 | 24.250 | 14,426 |
| 2024-04-04 | 25.000 | 25.000 | 24.550 | 24.550 | 24.550 | 20,942 |
| 2024-04-03 | 24.950 | 25.000 | 24.750 | 24.950 | 24.950 | 11,937 |
| 2024-04-02 | 26.200 | 26.200 | 24.850 | 24.850 | 24.850 | 29,055 |
| 2024-03-28 | 26.500 | 26.600 | 25.650 | 25.700 | 25.700 | 33,756 |
| 2024-03-27 | 25.800 | 26.100 | 25.700 | 26.050 | 26.050 | 25,640 |
| 2024-03-26 | 26.000 | 26.000 | 25.500 | 25.700 | 25.700 | 17,854 |
| 2024-03-25 | 25.600 | 26.100 | 25.500 | 25.800 | 25.800 | 17,722 |
| 2024-03-22 | 25.350 | 25.650 | 25.150 | 25.450 | 25.450 | 10,465 |
| 2024-03-21 | 24.950 | 25.400 | 24.650 | 25.350 | 25.350 | 13,317 |
| 2024-03-20 | 24.800 | 25.050 | 24.500 | 24.900 | 24.900 | 11,094 |
| 2024-03-19 | 24.100 | 25.000 | 23.950 | 24.850 | 24.850 | 9,937 |
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.