Fastned B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	27.500	27.500	25.720	26.020	26.020	37,164
2022-05-05	28.300	29.200	27.160	27.300	27.300	39,087
2022-05-04	28.660	28.660	27.320	27.680	27.680	38,817
2022-05-03	29.880	29.880	28.560	28.600	28.600	24,804
2022-05-02	29.500	29.600	28.640	29.400	29.400	33,820
2022-04-29	30.580	30.700	29.700	29.880	29.880	24,285
2022-04-28	31.000	31.000	30.100	30.300	30.300	17,483
2022-04-27	31.220	31.240	30.100	30.500	30.500	25,630
2022-04-26	32.320	32.960	31.220	31.380	31.380	17,721
2022-04-25	33.380	33.960	32.000	32.200	32.200	23,899
2022-04-22	35.000	35.060	32.500	33.460	33.460	48,040
2022-04-21	35.660	35.880	35.260	35.260	35.260	9,713
2022-04-20	35.340	36.000	35.280	35.600	35.600	11,962
2022-04-19	37.500	37.500	35.000	35.340	35.340	25,521
2022-04-14	36.000	36.780	35.800	36.460	36.460	15,113
2022-04-13	37.200	37.400	35.000	35.800	35.800	21,093
2022-04-12	37.000	37.880	35.360	37.020	37.020	35,195
2022-04-11	39.100	39.100	37.160	37.760	37.760	37,623
2022-04-08	39.400	40.000	38.500	39.100	39.100	19,762
2022-04-07	39.980	40.400	39.020	39.140	39.140	13,102
2022-04-06	40.980	41.200	39.120	39.980	39.980	21,186
2022-04-05	41.800	43.400	40.100	40.760	40.760	52,581
2022-04-04	41.980	42.080	41.300	41.580	41.580	12,386
2022-04-01	43.100	43.100	41.140	41.740	41.740	31,770
2022-03-31	43.250	43.700	42.000	43.000	43.000	29,065
2022-03-30	40.900	43.400	40.450	42.950	42.950	81,139
2022-03-29	42.200	42.700	38.350	40.600	40.600	113,783
2022-03-28	38.350	41.850	38.350	41.000	41.000	74,644
2022-03-25	37.200	38.650	36.900	38.000	38.000	58,869
2022-03-24	38.000	38.450	36.300	36.650	36.650	26,644
2022-03-23	37.250	38.150	36.550	37.700	37.700	36,384
2022-03-22	36.500	37.350	36.250	36.700	36.700	26,477
2022-03-21	36.100	36.500	35.400	36.250	36.250	16,541
2022-03-18	36.650	36.650	35.100	36.000	36.000	23,502
2022-03-17	36.100	37.200	35.700	35.950	35.950	34,218
2022-03-16	34.700	35.900	34.250	35.150	35.150	31,535
2022-03-15	34.500	34.500	32.850	33.650	33.650	24,255
2022-03-14	34.650	34.800	33.800	34.450	34.450	19,649
2022-03-11	33.350	35.050	32.800	33.900	33.900	42,025
2022-03-10	35.650	35.650	32.800	33.000	33.000	27,204
2022-03-09	32.950	34.450	32.600	34.000	34.000	45,334
2022-03-08	30.850	32.600	30.850	31.800	31.800	27,817
2022-03-07	31.000	32.000	29.300	30.850	30.850	56,356
2022-03-04	34.000	34.000	32.050	32.050	32.050	21,394
2022-03-03	35.100	35.650	33.500	34.050	34.050	26,805
2022-03-02	33.650	36.100	33.150	34.450	34.450	40,146
2022-03-01	34.500	34.800	33.500	33.500	33.500	30,934
2022-02-28	33.350	34.900	33.150	34.400	34.400	90,197
2022-02-25	33.850	34.150	33.100	33.350	33.350	54,802
2022-02-24	30.950	33.750	30.800	33.400	33.400	75,233
2022-02-23	34.050	35.200	33.600	33.850	33.850	39,323
2022-02-22	33.950	35.050	32.800	33.900	33.900	53,980
2022-02-21	38.000	38.100	35.700	35.800	35.800	35,981
2022-02-18	38.050	39.550	37.800	38.100	38.100	31,230
2022-02-17	38.250	38.850	37.550	37.550	37.550	41,583
2022-02-16	37.400	38.700	37.250	37.900	37.900	56,610
2022-02-15	36.700	37.700	35.750	36.700	36.700	45,425
2022-02-14	37.000	37.000	34.950	36.050	36.050	66,954
2022-02-11	37.500	38.950	36.400	37.400	37.400	45,211
2022-02-10	39.500	39.600	37.500	37.650	37.650	60,370

← NewerPage 20 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.