Fastned B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	27.400	28.600	27.250	28.250	28.250	30,490
2023-09-26	27.650	27.700	26.850	27.400	27.400	21,800
2023-09-25	28.700	28.700	27.850	27.850	27.850	7,872
2023-09-22	28.650	28.700	28.150	28.700	28.700	5,785
2023-09-21	28.250	28.700	27.850	28.700	28.700	10,798
2023-09-20	27.800	28.500	27.450	28.400	28.400	10,966
2023-09-19	27.950	28.000	27.550	27.800	27.800	5,414
2023-09-18	27.800	28.000	27.200	27.950	27.950	14,599
2023-09-15	28.000	28.500	27.800	27.800	27.800	13,708
2023-09-14	28.700	28.700	27.650	27.850	27.850	19,213
2023-09-13	28.400	28.800	28.400	28.700	28.700	10,442
2023-09-12	27.500	28.850	27.450	28.450	28.450	29,034
2023-09-11	27.350	27.500	27.000	27.250	27.250	7,327
2023-09-08	27.250	27.300	26.750	27.300	27.300	15,118
2023-09-07	27.800	27.800	27.200	27.200	27.200	9,705
2023-09-06	28.300	28.300	27.400	27.650	27.650	12,411
2023-09-05	28.200	28.450	28.150	28.250	28.250	4,417
2023-09-04	29.150	29.300	28.200	28.200	28.200	15,751
2023-09-01	29.700	29.700	29.050	29.150	29.150	7,874
2023-08-31	29.300	29.700	29.100	29.700	29.700	18,798
2023-08-30	29.100	29.800	28.900	29.000	29.000	15,348
2023-08-29	28.500	29.450	28.500	29.400	29.400	25,963
2023-08-28	28.050	28.400	27.850	28.250	28.250	8,392
2023-08-25	27.300	27.850	27.000	27.750	27.750	11,839
2023-08-24	27.750	28.150	27.300	27.500	27.500	18,214
2023-08-23	28.900	28.900	27.650	27.650	27.650	26,012
2023-08-22	30.000	30.000	28.600	28.600	28.600	23,055
2023-08-21	29.700	30.200	29.600	29.950	29.950	19,728
2023-08-18	29.700	29.700	28.500	29.550	29.550	23,874
2023-08-17	29.450	30.600	28.400	28.650	28.650	130,267
2023-08-16	27.150	28.200	27.150	28.200	28.200	16,787
2023-08-15	27.700	28.000	27.000	27.150	27.150	17,057
2023-08-14	26.950	28.200	26.850	27.800	27.800	31,350
2023-08-11	28.150	28.150	26.950	27.150	27.150	32,178
2023-08-10	28.300	28.400	28.050	28.250	28.250	9,913
2023-08-09	28.000	28.300	27.950	28.150	28.150	16,088
2023-08-08	29.000	29.050	27.850	28.100	28.100	27,139
2023-08-07	30.200	30.200	29.000	29.150	29.150	26,011
2023-08-04	30.200	30.400	30.050	30.150	30.150	11,513
2023-08-03	29.900	30.350	29.700	30.000	30.000	14,615
2023-08-02	30.850	30.850	29.700	29.700	29.700	28,541
2023-08-01	30.200	31.100	29.900	30.700	30.700	23,558
2023-07-31	30.350	30.450	29.950	30.250	30.250	21,565
2023-07-28	30.600	30.650	29.850	30.350	30.350	15,720
2023-07-27	30.300	32.050	29.650	30.600	30.600	94,556
2023-07-26	29.950	29.950	29.200	29.750	29.750	21,779
2023-07-25	29.400	30.100	29.400	29.550	29.550	24,321
2023-07-24	28.900	29.400	28.700	29.400	29.400	19,255
2023-07-21	29.000	29.000	28.550	28.900	28.900	6,101
2023-07-20	28.600	29.050	28.500	28.750	28.750	20,662
2023-07-19	28.250	28.800	28.000	28.650	28.650	20,402
2023-07-18	28.000	28.150	27.750	27.950	27.950	12,986
2023-07-17	28.300	28.300	27.800	27.900	27.900	17,245
2023-07-14	28.650	30.150	28.200	28.350	28.350	104,873
2023-07-13	28.000	28.550	27.500	28.300	28.300	22,149
2023-07-12	27.750	27.950	27.100	27.850	27.850	17,769
2023-07-11	27.800	27.800	27.400	27.550	27.550	7,112
2023-07-10	27.400	27.750	27.150	27.450	27.450	8,714
2023-07-07	27.350	27.400	26.700	27.400	27.400	14,920
2023-07-06	27.800	28.050	27.000	27.000	27.000	24,179

← NewerPage 14 of 22 · 1,281 trading daysOlder →

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.