Fastned B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	42.300	42.840	41.260	41.500	41.500	41,095
2023-01-13	43.100	43.780	40.140	41.960	41.960	205,709
2023-01-12	45.500	45.920	43.000	43.140	43.140	139,532
2023-01-11	44.360	46.400	43.300	46.200	46.200	69,901
2023-01-10	44.220	44.500	43.200	43.900	43.900	26,814
2023-01-09	42.060	44.480	41.680	44.120	44.120	66,512
2023-01-06	40.960	41.480	40.400	41.400	41.400	16,416
2023-01-05	41.580	41.600	40.060	40.740	40.740	20,940
2023-01-04	41.200	41.700	40.700	41.700	41.700	21,011
2023-01-03	39.600	41.700	39.500	40.960	40.960	51,067
2023-01-02	39.000	40.300	38.320	39.860	39.860	21,864
2022-12-30	39.000	39.000	38.100	38.400	38.400	11,320
2022-12-29	38.100	39.200	37.760	38.960	38.960	14,170
2022-12-28	39.260	39.480	38.140	38.260	38.260	14,093
2022-12-27	39.000	39.780	38.800	39.100	39.100	11,604
2022-12-23	38.220	39.040	38.000	38.700	38.700	9,778
2022-12-22	38.360	40.300	37.800	38.180	38.180	47,702
2022-12-21	37.800	38.600	37.280	38.360	38.360	15,857
2022-12-20	38.620	38.620	36.620	37.340	37.340	19,310
2022-12-19	36.800	38.640	36.260	38.640	38.640	30,593
2022-12-16	36.640	36.880	35.120	36.720	36.720	24,345
2022-12-15	35.000	36.880	35.000	36.540	36.540	38,314
2022-12-14	35.800	35.800	34.780	35.520	35.520	8,820
2022-12-13	35.000	36.060	34.600	35.740	35.740	15,469
2022-12-12	35.300	35.300	34.300	35.000	35.000	15,821
2022-12-09	35.040	35.860	34.720	35.440	35.440	18,005
2022-12-08	34.800	35.200	34.740	35.040	35.040	9,869
2022-12-07	34.500	34.800	34.420	34.740	34.740	6,891
2022-12-06	34.420	34.880	34.400	34.520	34.520	7,739
2022-12-05	34.400	34.980	34.120	34.660	34.660	11,671
2022-12-02	34.200	34.660	33.980	34.040	34.040	7,540
2022-12-01	34.400	35.560	33.840	34.200	34.200	16,552
2022-11-30	33.600	34.320	33.180	34.320	34.320	14,694
2022-11-29	33.600	33.600	33.100	33.340	33.340	5,275
2022-11-28	33.780	34.160	33.200	33.320	33.320	8,749
2022-11-25	34.120	34.120	33.400	33.700	33.700	5,234
2022-11-24	33.200	34.200	33.000	33.740	33.740	11,588
2022-11-23	33.400	33.600	32.900	33.400	33.400	7,837
2022-11-22	33.300	33.560	32.760	33.380	33.380	9,635
2022-11-21	33.300	33.580	33.000	33.020	33.020	7,330
2022-11-18	32.900	33.600	32.700	33.340	33.340	7,077
2022-11-17	33.320	33.320	32.500	32.660	32.660	8,127
2022-11-16	33.600	33.600	32.880	33.060	33.060	11,416
2022-11-15	33.800	34.200	33.460	33.600	33.600	11,939
2022-11-14	33.800	34.300	33.420	33.460	33.460	10,481
2022-11-11	34.300	34.640	33.200	33.740	33.740	22,443
2022-11-10	32.600	34.000	32.020	33.800	33.800	22,695
2022-11-09	34.580	35.000	32.720	32.720	32.720	50,111
2022-11-08	34.240	34.980	33.720	34.560	34.560	12,869
2022-11-07	33.600	34.120	33.500	33.900	33.900	9,859
2022-11-04	33.300	33.980	33.300	33.300	33.300	11,492
2022-11-03	33.200	34.260	32.820	33.020	33.020	14,888
2022-11-02	34.600	34.620	33.400	33.400	33.400	12,150
2022-11-01	35.100	35.280	34.500	34.620	34.620	15,627
2022-10-31	35.380	35.380	34.600	34.760	34.760	12,137
2022-10-28	35.300	35.300	34.020	34.600	34.600	16,455
2022-10-27	35.580	36.400	34.840	35.360	35.360	19,776
2022-10-26	35.000	35.500	34.000	35.460	35.460	30,053
2022-10-25	33.500	35.000	32.780	35.000	35.000	36,759
2022-10-24	33.580	34.000	32.680	33.380	33.380	15,006

← NewerPage 17 of 22 · 1,285 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.