Fastned B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	41.000	41.400	38.900	39.150	39.150	39,473
2022-02-08	41.000	41.000	40.350	40.650	40.650	9,660
2022-02-07	42.500	42.500	40.150	40.900	40.900	30,481
2022-02-04	43.700	43.800	41.400	42.150	42.150	27,620
2022-02-03	46.100	46.350	43.200	43.700	43.700	32,142
2022-02-02	46.650	47.000	46.100	46.350	46.350	11,403
2022-02-01	46.600	47.000	46.300	46.550	46.550	10,379
2022-01-31	47.050	47.500	46.550	46.550	46.550	15,115
2022-01-28	47.850	48.400	46.200	46.700	46.700	12,209
2022-01-27	46.900	48.850	46.550	48.200	48.200	15,973
2022-01-26	45.300	47.750	45.300	47.550	47.550	14,116
2022-01-25	45.450	47.700	45.050	45.350	45.350	21,824
2022-01-24	49.000	49.150	44.700	45.050	45.050	46,076
2022-01-21	49.500	49.950	48.800	49.350	49.350	11,019
2022-01-20	49.500	49.950	49.500	49.700	49.700	8,693
2022-01-19	49.700	50.000	49.100	49.400	49.400	15,651
2022-01-18	50.100	50.700	49.600	50.100	50.100	24,547
2022-01-17	50.500	50.600	49.950	50.200	50.200	11,711
2022-01-14	50.600	50.700	50.000	50.600	50.600	11,729
2022-01-13	50.700	50.700	50.000	50.500	50.500	10,214
2022-01-12	51.700	51.700	50.300	50.700	50.700	17,201
2022-01-11	52.500	53.500	50.000	50.200	50.200	54,561
2022-01-10	51.100	51.600	50.400	51.000	51.000	22,666
2022-01-07	50.700	51.300	49.950	51.000	51.000	14,734
2022-01-06	50.000	50.700	49.450	50.700	50.700	31,798
2022-01-05	49.200	49.800	49.100	49.700	49.700	11,369
2022-01-04	50.700	50.800	48.800	49.100	49.100	27,674
2022-01-03	49.100	50.900	49.100	50.700	50.700	37,138
2021-12-31	49.400	49.900	49.100	49.100	49.100	2,522
2021-12-30	49.600	50.000	49.000	49.300	49.300	67,559
2021-12-29	49.600	49.600	49.100	49.600	49.600	10,912
2021-12-28	49.650	49.700	49.100	49.300	49.300	10,325
2021-12-27	49.450	49.700	49.000	49.400	49.400	11,287
2021-12-24	48.950	49.250	48.950	49.200	49.200	1,780
2021-12-23	50.000	50.000	48.150	48.950	48.950	23,246
2021-12-22	47.750	50.000	47.750	49.950	49.950	25,764
2021-12-21	48.550	49.300	47.550	47.750	47.750	17,956
2021-12-20	47.900	49.450	46.600	48.750	48.750	19,640
2021-12-17	49.500	49.500	46.350	49.200	49.200	49,636
2021-12-16	49.950	50.000	49.000	49.950	49.950	32,951
2021-12-15	50.400	50.400	49.100	49.650	49.650	13,404
2021-12-14	49.900	50.500	49.700	50.400	50.400	7,663
2021-12-13	50.400	50.600	49.900	50.400	50.400	12,272
2021-12-10	50.000	51.200	49.400	50.900	50.900	48,856
2021-12-09	50.700	50.800	49.400	50.100	50.100	46,423
2021-12-08	51.400	51.400	50.600	51.100	51.100	9,943
2021-12-07	50.900	51.600	50.200	51.000	51.000	27,349
2021-12-06	50.900	50.900	50.100	50.800	50.800	7,259
2021-12-03	50.900	51.200	49.650	50.300	50.300	16,797
2021-12-02	51.300	51.500	49.550	50.500	50.500	13,861
2021-12-01	52.500	52.500	51.100	51.300	51.300	10,101
2021-11-30	50.000	52.100	50.000	52.100	52.100	27,435
2021-11-29	50.200	51.000	50.200	50.900	50.900	11,436
2021-11-26	49.550	50.900	49.150	50.000	50.000	33,123
2021-11-25	50.800	50.900	50.200	50.200	50.200	9,910
2021-11-24	50.700	51.000	50.200	50.600	50.600	16,146
2021-11-23	51.500	51.600	50.700	50.700	50.700	12,213
2021-11-22	51.000	51.900	50.900	51.600	51.600	10,802
2021-11-19	52.300	52.300	51.000	51.200	51.200	20,017
2021-11-18	52.800	52.900	52.100	52.200	52.200	9,986

← NewerPage 21 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.