Fastned B.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	53.400	54.000	52.300	52.500	52.500	19,335
2021-11-16	54.100	54.500	53.100	53.400	53.400	17,943
2021-11-15	55.400	55.400	53.700	53.900	53.900	27,686
2021-11-12	53.100	55.400	52.300	55.400	55.400	63,290
2021-11-11	54.500	54.500	53.000	53.100	53.100	13,365
2021-11-10	54.700	54.700	52.600	54.400	54.400	22,434
2021-11-09	55.800	55.800	53.200	53.900	53.900	39,632
2021-11-08	54.000	56.000	53.000	55.700	55.700	63,043
2021-11-05	52.500	53.700	52.400	53.300	53.300	34,947
2021-11-04	52.000	52.800	51.900	52.400	52.400	17,032
2021-11-03	51.300	52.400	51.200	52.000	52.000	18,811
2021-11-02	51.600	51.900	50.500	51.200	51.200	18,926
2021-11-01	52.000	52.400	51.200	51.500	51.500	13,513
2021-10-29	52.000	52.300	51.300	51.800	51.800	22,793
2021-10-28	52.700	52.900	51.500	51.800	51.800	14,326
2021-10-27	52.600	53.800	52.500	52.700	52.700	20,002
2021-10-26	52.300	53.300	51.600	52.600	52.600	41,589
2021-10-25	53.200	53.800	51.200	51.200	51.200	30,005
2021-10-22	51.700	53.200	51.600	53.000	53.000	37,697
2021-10-21	52.300	53.900	51.400	51.500	51.500	41,955
2021-10-20	51.200	52.500	51.200	52.300	52.300	15,171

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

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.