Fastned B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	33.080	33.800	32.060	33.300	33.300	35,522
2022-10-20	32.500	33.300	32.100	33.000	33.000	16,453
2022-10-19	33.060	33.340	32.000	32.520	32.520	27,622
2022-10-18	34.000	34.460	32.780	32.860	32.860	39,664
2022-10-17	33.200	35.380	32.740	33.140	33.140	171,580
2022-10-14	30.980	31.480	30.100	30.240	30.240	11,494
2022-10-13	30.400	31.300	29.200	30.260	30.260	16,793
2022-10-12	32.880	32.880	30.100	30.400	30.400	24,638
2022-10-11	34.000	34.620	30.300	32.380	32.380	89,688
2022-10-10	30.800	32.960	30.700	32.480	32.480	42,461
2022-10-07	31.400	31.480	30.200	30.520	30.520	8,198
2022-10-06	30.960	31.900	30.880	31.400	31.400	7,730
2022-10-05	30.860	32.480	29.340	30.920	30.920	24,955
2022-10-04	30.260	32.960	30.200	30.840	30.840	27,681
2022-10-03	29.300	29.960	28.520	29.840	29.840	17,118
2022-09-30	28.700	29.460	28.700	28.820	28.820	5,025
2022-09-29	29.700	29.700	28.460	28.940	28.940	6,327
2022-09-28	29.300	30.000	28.060	29.600	29.600	14,990
2022-09-27	28.700	29.400	28.500	29.000	29.000	5,870
2022-09-26	29.400	29.400	27.900	28.840	28.840	13,708
2022-09-23	28.400	29.500	28.340	29.340	29.340	20,836
2022-09-22	28.500	29.300	27.660	28.520	28.520	11,328
2022-09-21	27.500	29.040	27.500	28.600	28.600	8,775
2022-09-20	28.200	28.480	27.500	27.500	27.500	10,397
2022-09-19	29.140	29.140	28.000	28.140	28.140	9,452
2022-09-16	29.680	30.000	28.780	28.900	28.900	13,849
2022-09-15	30.460	30.460	29.680	29.700	29.700	4,178
2022-09-14	29.660	31.060	29.660	30.440	30.440	17,066
2022-09-13	31.300	31.300	29.520	29.640	29.640	18,418
2022-09-12	30.200	31.200	29.760	31.140	31.140	20,772
2022-09-09	29.240	30.600	29.200	29.740	29.740	18,016
2022-09-08	28.380	29.220	28.040	29.080	29.080	8,049
2022-09-07	28.200	28.580	27.820	27.980	27.980	9,334
2022-09-06	28.760	29.240	27.960	28.200	28.200	16,542
2022-09-05	29.880	29.880	28.100	28.500	28.500	19,634
2022-09-02	29.360	30.100	29.360	29.620	29.620	8,700
2022-09-01	30.200	30.640	29.200	29.360	29.360	11,191
2022-08-31	31.500	31.500	29.620	30.440	30.440	17,051
2022-08-30	29.660	30.800	29.660	30.560	30.560	12,047
2022-08-29	30.200	30.260	29.520	29.660	29.660	14,553
2022-08-26	31.400	31.520	30.200	30.340	30.340	17,742
2022-08-25	31.980	32.580	31.020	31.340	31.340	31,008
2022-08-24	31.500	31.900	30.500	31.780	31.780	11,754
2022-08-23	30.300	31.560	30.020	31.100	31.100	17,337
2022-08-22	31.200	31.280	30.260	30.260	30.260	15,418
2022-08-19	31.800	31.840	31.320	31.440	31.440	16,904
2022-08-18	33.360	33.360	31.720	31.900	31.900	31,350
2022-08-17	33.720	33.720	33.000	33.000	33.000	18,697
2022-08-16	34.500	34.720	33.000	33.720	33.720	56,563
2022-08-15	37.200	37.200	34.700	34.800	34.800	73,640
2022-08-12	36.000	38.500	35.800	37.000	37.000	148,218
2022-08-11	34.000	36.760	33.720	35.860	35.860	197,638
2022-08-10	30.000	32.300	29.200	32.200	32.200	50,632
2022-08-09	30.000	30.400	29.600	29.840	29.840	21,765
2022-08-08	28.300	30.600	28.300	29.700	29.700	35,822
2022-08-05	27.800	28.500	27.600	28.160	28.160	9,337
2022-08-04	28.260	28.480	27.800	27.800	27.800	13,234
2022-08-03	27.240	28.580	27.240	28.200	28.200	13,552
2022-08-02	28.200	28.200	26.860	27.240	27.240	10,449
2022-08-01	28.120	28.500	27.720	28.080	28.080	8,407

← NewerPage 18 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.