ForFarmers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	2.350	2.360	2.345	2.355	2.017	26,549
2024-03-15	2.335	2.360	2.325	2.355	2.017	535,205
2024-03-14	2.350	2.350	2.325	2.325	1.991	118,311
2024-03-13	2.365	2.365	2.340	2.340	2.004	120,296
2024-03-12	2.340	2.370	2.330	2.345	2.008	135,974
2024-03-11	2.360	2.365	2.325	2.330	1.995	149,311
2024-03-08	2.400	2.400	2.360	2.365	2.025	59,527
2024-03-07	2.360	2.405	2.350	2.400	2.055	103,742
2024-03-06	2.380	2.400	2.340	2.375	2.034	182,709
2024-03-05	2.365	2.380	2.335	2.375	2.034	200,941
2024-03-04	2.400	2.440	2.345	2.360	2.021	119,727
2024-03-01	2.400	2.460	2.400	2.400	2.055	141,139
2024-02-29	2.380	2.425	2.345	2.425	2.077	178,974
2024-02-28	2.390	2.400	2.340	2.385	2.042	193,219
2024-02-27	2.320	2.390	2.315	2.390	2.047	102,899
2024-02-26	2.350	2.350	2.315	2.335	2.000	82,815
2024-02-23	2.415	2.415	2.300	2.350	2.012	480,555
2024-02-22	2.420	2.510	2.360	2.410	2.064	434,841
2024-02-21	2.455	2.470	2.440	2.460	2.107	66,073
2024-02-20	2.475	2.475	2.445	2.450	2.098	72,623
2024-02-19	2.430	2.475	2.410	2.475	2.119	85,562
2024-02-16	2.380	2.445	2.380	2.430	2.081	83,455
2024-02-15	2.365	2.425	2.360	2.405	2.059	224,591
2024-02-14	2.345	2.375	2.315	2.365	2.025	69,344
2024-02-13	2.330	2.345	2.300	2.305	1.974	114,922
2024-02-12	2.330	2.350	2.315	2.330	1.995	57,367
2024-02-09	2.325	2.340	2.310	2.320	1.987	72,623
2024-02-08	2.355	2.355	2.320	2.335	2.000	48,598
2024-02-07	2.380	2.380	2.340	2.340	2.004	42,286
2024-02-06	2.355	2.385	2.350	2.385	2.042	57,427
2024-02-05	2.360	2.375	2.350	2.375	2.034	38,976
2024-02-02	2.355	2.380	2.355	2.355	2.017	37,453
2024-02-01	2.390	2.390	2.330	2.345	2.008	177,669
2024-01-31	2.400	2.420	2.380	2.385	2.042	62,626
2024-01-30	2.410	2.420	2.400	2.420	2.072	54,130
2024-01-29	2.430	2.450	2.415	2.420	2.072	69,650
2024-01-26	2.410	2.445	2.395	2.430	2.081	116,416
2024-01-25	2.440	2.450	2.405	2.425	2.077	110,819
2024-01-24	2.440	2.450	2.420	2.420	2.072	135,757
2024-01-23	2.445	2.445	2.420	2.445	2.094	57,155
2024-01-22	2.435	2.445	2.425	2.440	2.089	66,260
2024-01-19	2.450	2.450	2.345	2.405	2.059	178,594
2024-01-18	2.450	2.470	2.415	2.415	2.068	210,596
2024-01-17	2.450	2.450	2.420	2.450	2.098	122,828
2024-01-16	2.490	2.495	2.440	2.450	2.098	212,929
2024-01-15	2.500	2.515	2.465	2.495	2.137	321,618
2024-01-12	2.450	2.495	2.440	2.475	2.119	310,098
2024-01-11	2.440	2.460	2.420	2.430	2.081	207,057
2024-01-10	2.425	2.440	2.400	2.425	2.077	38,439
2024-01-09	2.440	2.440	2.420	2.435	2.085	34,583
2024-01-08	2.430	2.440	2.415	2.440	2.089	67,421
2024-01-05	2.400	2.440	2.370	2.425	2.077	94,757
2024-01-04	2.390	2.420	2.390	2.420	2.072	84,656
2024-01-03	2.415	2.415	2.380	2.380	2.038	38,486
2024-01-02	2.380	2.430	2.380	2.420	2.072	73,507
2023-12-29	2.400	2.405	2.380	2.380	2.038	73,328
2023-12-28	2.415	2.430	2.400	2.400	2.055	51,444
2023-12-27	2.360	2.410	2.360	2.380	2.038	61,148
2023-12-22	2.380	2.380	2.340	2.360	2.021	64,146
2023-12-21	2.350	2.380	2.350	2.360	2.021	44,863

← NewerPage 12 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.