Fastned B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	35.400	36.900	35.300	35.850	35.850	24,295
2023-04-11	34.100	35.550	33.850	35.350	35.350	22,284
2023-04-06	33.800	34.100	33.200	33.650	33.650	12,428
2023-04-05	33.800	33.800	33.300	33.550	33.550	8,753
2023-04-04	34.400	34.400	33.700	33.800	33.800	10,532
2023-04-03	35.250	35.250	34.000	34.200	34.200	8,039
2023-03-31	35.740	35.740	34.640	34.900	34.900	15,206
2023-03-30	37.020	37.600	34.560	35.200	35.200	55,374
2023-03-29	34.640	36.000	34.400	35.980	35.980	16,874
2023-03-28	34.020	34.400	33.760	34.200	34.200	11,947
2023-03-27	33.780	34.000	33.400	33.740	33.740	8,392
2023-03-24	34.000	34.000	32.820	33.200	33.200	8,406
2023-03-23	33.700	34.000	33.300	33.740	33.740	2,712
2023-03-22	33.800	33.860	33.200	33.380	33.380	3,727
2023-03-21	33.200	33.980	33.200	33.900	33.900	7,151
2023-03-20	32.700	33.420	31.960	33.100	33.100	9,076
2023-03-17	34.000	34.240	32.800	33.200	33.200	11,337
2023-03-16	34.000	34.300	33.040	33.500	33.500	10,152
2023-03-15	34.960	34.980	33.520	33.520	33.520	19,538
2023-03-14	33.140	34.000	32.720	33.800	33.800	13,683
2023-03-13	33.500	33.600	32.000	32.740	32.740	20,908
2023-03-10	33.700	33.700	33.040	33.500	33.500	11,305
2023-03-09	34.340	34.340	33.700	33.840	33.840	17,066
2023-03-08	34.300	34.500	33.960	34.400	34.400	8,105
2023-03-07	34.920	35.280	34.500	34.500	34.500	8,336
2023-03-06	35.340	35.540	34.600	35.100	35.100	7,588
2023-03-03	35.000	35.800	35.000	35.180	35.180	14,668
2023-03-02	34.300	35.000	34.000	35.000	35.000	9,070
2023-03-01	34.500	34.980	34.100	34.520	34.520	15,720
2023-02-28	34.960	35.000	34.020	34.400	34.400	19,838
2023-02-27	34.000	35.040	34.000	34.920	34.920	20,604
2023-02-24	36.200	36.380	33.520	34.180	34.180	60,696
2023-02-23	36.140	36.800	36.100	36.260	36.260	8,590
2023-02-22	36.700	36.800	35.600	36.380	36.380	15,847
2023-02-21	37.720	37.940	36.740	36.860	36.860	17,891
2023-02-20	37.920	38.180	37.700	37.760	37.760	5,909
2023-02-17	38.000	38.080	37.580	37.680	37.680	8,033
2023-02-16	38.000	38.500	37.720	38.160	38.160	20,752
2023-02-15	38.440	38.700	37.300	37.700	37.700	20,501
2023-02-14	38.140	38.740	38.040	38.160	38.160	10,386
2023-02-13	37.700	38.400	37.560	38.220	38.220	10,241
2023-02-10	38.160	38.420	37.340	37.560	37.560	11,643
2023-02-09	38.140	38.400	37.760	38.260	38.260	18,426
2023-02-08	38.760	39.200	38.080	38.100	38.100	19,564
2023-02-07	38.800	39.000	38.200	38.340	38.340	10,798
2023-02-06	38.880	38.920	38.020	38.440	38.440	17,115
2023-02-03	38.680	39.340	37.680	39.140	39.140	31,625
2023-02-02	38.000	39.560	37.920	38.680	38.680	45,646
2023-02-01	37.700	38.240	37.360	37.440	37.440	17,766
2023-01-31	37.500	37.960	37.040	37.300	37.300	16,355
2023-01-30	38.280	38.400	37.540	37.640	37.640	13,254
2023-01-27	38.200	38.560	38.000	38.280	38.280	11,606
2023-01-26	38.400	38.700	37.980	38.080	38.080	22,788
2023-01-25	37.200	38.100	36.760	37.900	37.900	23,938
2023-01-24	38.200	38.200	36.760	37.060	37.060	45,929
2023-01-23	38.800	38.920	37.200	38.100	38.100	34,645
2023-01-20	38.700	39.140	37.520	38.400	38.400	53,401
2023-01-19	40.500	40.500	38.700	38.700	38.700	56,828
2023-01-18	41.940	42.200	40.700	40.780	40.780	38,792
2023-01-17	41.500	42.360	41.480	41.700	41.700	52,985

← NewerPage 16 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.