Fastned B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	27.800	28.050	27.000	27.000	27.000	24,179
2023-07-05	28.250	28.350	27.550	28.000	28.000	16,342
2023-07-04	27.800	28.650	27.700	28.300	28.300	41,288
2023-07-03	27.500	27.800	26.950	27.600	27.600	33,199
2023-06-30	27.100	28.300	26.250	27.150	27.150	128,358
2023-06-29	26.000	26.200	25.500	25.800	25.800	31,529
2023-06-28	26.250	26.400	25.800	26.150	26.150	25,508
2023-06-27	26.350	26.400	25.450	26.150	26.150	30,906
2023-06-26	27.000	27.100	25.850	26.250	26.250	39,716
2023-06-23	27.250	27.400	26.500	27.050	27.050	17,192
2023-06-22	27.700	27.700	27.000	27.350	27.350	19,170
2023-06-21	28.000	28.550	27.650	27.750	27.750	22,006
2023-06-20	28.250	28.550	28.000	28.000	28.000	17,093
2023-06-19	29.150	29.150	28.400	28.500	28.500	18,512
2023-06-16	28.600	29.800	28.400	29.200	29.200	82,158
2023-06-15	28.300	28.750	27.950	28.050	28.050	25,251
2023-06-14	28.000	28.700	27.900	28.000	28.000	28,220
2023-06-13	28.800	28.950	27.900	28.000	28.000	32,548
2023-06-12	28.000	28.800	27.750	28.550	28.550	29,628
2023-06-09	27.300	28.150	27.200	27.700	27.700	16,964
2023-06-08	27.400	27.400	26.550	27.200	27.200	28,477
2023-06-07	28.000	28.150	27.450	27.450	27.450	15,450
2023-06-06	28.500	28.500	27.900	28.200	28.200	17,645
2023-06-05	29.000	29.150	28.600	28.650	28.650	12,809
2023-06-02	29.300	29.300	28.750	28.850	28.850	16,976
2023-06-01	28.950	29.050	28.650	28.850	28.850	18,317
2023-05-31	29.000	29.300	28.050	28.450	28.450	97,916
2023-05-30	30.550	30.550	29.050	29.350	29.350	49,650
2023-05-29	31.300	31.400	30.450	30.550	30.550	16,170
2023-05-26	31.500	31.650	30.650	31.000	31.000	28,082
2023-05-25	32.100	32.150	31.150	31.300	31.300	38,525
2023-05-24	35.000	35.000	31.550	32.000	32.000	180,273
2023-05-23	34.400	35.350	34.350	35.250	35.250	10,360
2023-05-22	35.000	35.000	34.050	34.500	34.500	13,429
2023-05-19	34.950	35.000	34.500	34.550	34.550	5,551
2023-05-18	35.100	35.200	34.500	34.750	34.750	5,377
2023-05-17	35.200	35.350	33.750	34.800	34.800	21,071
2023-05-16	35.650	35.650	35.200	35.400	35.400	8,769
2023-05-15	35.550	36.000	35.300	35.650	35.650	8,650
2023-05-12	35.450	35.650	35.000	35.000	35.000	9,348
2023-05-11	34.650	35.400	34.650	35.300	35.300	15,530
2023-05-10	34.900	34.900	34.500	34.500	34.500	6,941
2023-05-09	34.500	34.900	33.950	34.800	34.800	14,032
2023-05-08	33.250	34.450	33.100	34.300	34.300	14,465
2023-05-05	33.250	33.700	33.000	33.500	33.500	9,033
2023-05-04	32.750	33.300	32.650	32.750	32.750	6,785
2023-05-03	33.250	33.500	32.550	32.950	32.950	6,781
2023-05-02	32.250	33.350	32.250	33.000	33.000	13,606
2023-04-28	32.400	32.600	31.600	32.350	32.350	11,433
2023-04-27	31.800	32.250	31.650	31.900	31.900	5,123
2023-04-26	32.500	32.500	31.850	31.900	31.900	8,209
2023-04-25	33.300	33.300	32.150	32.300	32.300	10,881
2023-04-24	33.650	33.700	33.100	33.100	33.100	10,185
2023-04-21	33.000	33.500	31.950	33.300	33.300	18,363
2023-04-20	32.600	32.600	31.650	32.050	32.050	9,158
2023-04-19	33.150	33.150	32.200	32.400	32.400	18,585
2023-04-18	34.100	34.800	33.200	33.200	33.200	24,534
2023-04-17	33.750	34.350	33.750	34.250	34.250	7,856
2023-04-14	34.750	34.850	33.400	33.650	33.650	25,769
2023-04-13	36.850	37.050	34.500	34.750	34.750	52,843

← NewerPage 15 of 22 · 1,282 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.