ForFarmers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	2.800	2.800	2.730	2.745	2.491	58,335
2024-06-12	2.785	2.805	2.770	2.800	2.541	69,487
2024-06-11	2.800	2.825	2.785	2.785	2.528	42,466
2024-06-10	2.830	2.840	2.795	2.830	2.569	74,655
2024-06-07	2.775	2.815	2.770	2.795	2.537	106,010
2024-06-06	2.780	2.790	2.750	2.790	2.532	52,118
2024-06-05	2.780	2.785	2.755	2.775	2.519	35,366
2024-06-04	2.795	2.795	2.770	2.780	2.523	48,615
2024-06-03	2.680	2.795	2.680	2.795	2.537	118,166
2024-05-31	2.690	2.760	2.690	2.740	2.487	122,949
2024-05-30	2.670	2.705	2.645	2.705	2.455	59,521
2024-05-29	2.675	2.695	2.660	2.680	2.432	54,159
2024-05-28	2.695	2.700	2.650	2.675	2.428	79,835
2024-05-27	2.685	2.710	2.685	2.710	2.460	16,788
2024-05-24	2.650	2.700	2.650	2.685	2.437	100,894
2024-05-23	2.695	2.725	2.680	2.700	2.451	30,609
2024-05-22	2.685	2.710	2.650	2.690	2.441	55,132
2024-05-21	2.745	2.745	2.685	2.685	2.437	67,253
2024-05-20	2.730	2.765	2.720	2.735	2.482	51,779
2024-05-17	2.720	2.750	2.710	2.740	2.487	76,459
2024-05-16	2.745	2.745	2.700	2.720	2.469	70,366
2024-05-15	2.755	2.755	2.700	2.750	2.496	93,261
2024-05-14	2.760	2.765	2.730	2.745	2.491	106,589
2024-05-13	2.760	2.770	2.720	2.765	2.510	132,117
2024-05-10	2.680	2.770	2.675	2.745	2.491	259,398
2024-05-09	2.600	2.690	2.600	2.680	2.432	234,761
2024-05-08	2.650	2.675	2.565	2.600	2.360	217,265
2024-05-07	2.590	2.665	2.575	2.655	2.410	149,136
2024-05-06	2.600	2.600	2.560	2.565	2.328	44,290
2024-05-03	2.625	2.625	2.570	2.575	2.337	109,003
2024-05-02	2.470	2.640	2.470	2.605	2.364	523,872
2024-04-30	2.400	2.420	2.385	2.420	2.196	44,387
2024-04-29	2.390	2.410	2.385	2.395	2.174	37,861
2024-04-26	2.370	2.390	2.365	2.390	2.169	47,932
2024-04-25	2.375	2.390	2.350	2.360	2.142	38,896
2024-04-24	2.415	2.425	2.375	2.375	2.156	60,058
2024-04-23	2.405	2.415	2.380	2.405	2.183	38,546
2024-04-22	2.390	2.405	2.375	2.390	2.169	91,852
2024-04-19	2.375	2.390	2.325	2.385	2.165	131,489
2024-04-18	2.425	2.425	2.365	2.380	2.160	43,364
2024-04-17	2.385	2.400	2.370	2.385	2.165	77,529
2024-04-16	2.450	2.450	2.375	2.375	2.156	189,426
2024-04-15	2.540	2.580	2.450	2.455	2.228	277,719
2024-04-12	2.660	2.700	2.650	2.655	2.274	161,571
2024-04-11	2.650	2.670	2.640	2.650	2.269	191,358
2024-04-10	2.675	2.690	2.640	2.675	2.291	270,949
2024-04-09	2.675	2.675	2.635	2.660	2.278	145,375
2024-04-08	2.665	2.680	2.625	2.660	2.278	129,532
2024-04-05	2.680	2.680	2.645	2.660	2.278	50,984
2024-04-04	2.660	2.700	2.635	2.680	2.295	119,927
2024-04-03	2.590	2.660	2.550	2.660	2.278	152,469
2024-04-02	2.585	2.620	2.565	2.595	2.222	186,686
2024-03-28	2.575	2.620	2.560	2.595	2.222	158,033
2024-03-27	2.630	2.630	2.565	2.565	2.196	45,397
2024-03-26	2.590	2.640	2.560	2.620	2.244	197,905
2024-03-25	2.550	2.595	2.550	2.595	2.222	115,732
2024-03-22	2.480	2.575	2.465	2.560	2.192	251,823
2024-03-21	2.460	2.495	2.395	2.490	2.132	199,603
2024-03-20	2.390	2.455	2.390	2.455	2.102	201,087
2024-03-19	2.350	2.390	2.350	2.390	2.047	94,758

← NewerPage 11 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.3000 EUR
2025-04-23	0.2000 EUR
2024-04-15	0.1500 EUR
2023-04-17	0.2000 EUR
2022-04-20	0.1900 EUR
2021-04-27	0.2900 EUR
2020-04-28	0.1900 EUR
2019-04-30	0.0170 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.