Fastned B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	28.100	29.400	28.100	28.240	28.240	30,393
2022-07-28	28.300	28.560	27.700	28.040	28.040	12,438
2022-07-27	27.600	28.000	27.480	27.880	27.880	6,473
2022-07-26	27.900	27.900	27.160	27.380	27.380	7,113
2022-07-25	28.000	28.000	27.240	27.800	27.800	9,160
2022-07-22	26.760	28.200	26.600	28.020	28.020	17,091
2022-07-21	27.180	27.260	26.300	26.800	26.800	12,949
2022-07-20	25.680	27.200	25.640	27.000	27.000	38,156
2022-07-19	24.900	25.600	24.680	25.380	25.380	10,336
2022-07-18	24.000	25.200	24.000	25.100	25.100	19,174
2022-07-15	23.960	23.960	23.000	23.900	23.900	13,215
2022-07-14	23.600	23.980	22.860	22.900	22.900	8,815
2022-07-13	24.460	24.460	23.260	23.600	23.600	16,685
2022-07-12	25.400	25.400	24.020	24.200	24.200	37,744
2022-07-11	25.860	25.980	25.300	25.400	25.400	12,220
2022-07-08	27.040	27.180	25.880	26.200	26.200	23,607
2022-07-07	25.600	27.200	25.240	27.060	27.060	25,812
2022-07-06	25.240	25.740	25.040	25.140	25.140	13,968
2022-07-05	25.840	26.080	25.000	25.180	25.180	12,259
2022-07-04	26.200	26.280	25.500	25.600	25.600	8,821
2022-07-01	25.560	26.080	25.080	25.820	25.820	13,805
2022-06-30	25.920	26.320	25.220	25.560	25.560	18,365
2022-06-29	26.900	26.900	25.900	26.020	26.020	92,753
2022-06-28	27.500	27.500	26.940	27.260	27.260	11,368
2022-06-27	27.600	28.300	27.100	27.300	27.300	18,143
2022-06-24	27.300	27.820	27.100	27.300	27.300	12,428
2022-06-23	27.080	27.380	26.200	27.220	27.220	21,073
2022-06-22	26.800	27.100	26.040	27.080	27.080	14,804
2022-06-21	27.400	27.400	26.580	26.720	26.720	22,355
2022-06-20	27.120	27.500	26.500	27.500	27.500	17,791
2022-06-17	27.320	27.940	26.900	27.100	27.100	34,024
2022-06-16	29.700	29.700	27.240	27.240	27.240	27,365
2022-06-15	29.000	29.300	28.220	28.980	28.980	17,420
2022-06-14	29.500	31.400	27.820	28.700	28.700	73,579
2022-06-13	29.800	29.800	27.800	27.820	27.820	36,744
2022-06-10	31.500	31.500	29.740	30.340	30.340	23,570
2022-06-09	31.000	31.680	30.820	31.460	31.460	18,792
2022-06-08	31.400	31.520	30.600	30.900	30.900	17,901
2022-06-07	31.000	31.000	30.060	30.760	30.760	8,659
2022-06-06	30.400	31.200	30.200	30.900	30.900	14,491
2022-06-03	29.800	31.660	28.960	30.040	30.040	52,680
2022-06-02	29.000	29.200	28.200	28.820	28.820	24,175
2022-06-01	30.900	30.900	29.000	29.080	29.080	29,435
2022-05-31	31.500	31.660	30.100	30.220	30.220	50,616
2022-05-30	29.500	31.360	29.400	31.340	31.340	39,485
2022-05-27	28.800	29.320	28.600	29.220	29.220	20,137
2022-05-26	28.200	28.480	27.920	28.480	28.480	7,874
2022-05-25	27.500	28.200	27.200	28.200	28.200	18,810
2022-05-24	28.220	28.220	27.200	27.200	27.200	13,469
2022-05-23	28.500	28.700	27.220	28.340	28.340	22,491
2022-05-20	28.740	28.740	27.840	28.200	28.200	25,033
2022-05-19	26.300	28.180	25.860	28.020	28.020	23,333
2022-05-18	27.600	27.800	26.140	26.320	26.320	26,885
2022-05-17	25.800	27.600	25.800	27.500	27.500	33,068
2022-05-16	25.500	26.540	25.340	25.640	25.640	38,317
2022-05-13	25.820	26.040	25.220	25.520	25.520	34,877
2022-05-12	26.900	26.900	25.020	25.820	25.820	28,683
2022-05-11	25.400	27.400	25.400	27.340	27.340	46,209
2022-05-10	25.100	25.820	24.800	25.180	25.180	35,516
2022-05-09	26.000	26.000	25.100	25.300	25.300	25,998

← NewerPage 19 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.