ForFarmers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	2.340	2.400	2.335	2.375	2.034	109,010
2023-12-19	2.330	2.350	2.305	2.320	1.987	143,932
2023-12-18	2.390	2.395	2.330	2.330	1.995	162,278
2023-12-15	2.430	2.450	2.400	2.400	2.055	205,344
2023-12-14	2.400	2.450	2.400	2.425	2.077	166,734
2023-12-13	2.425	2.425	2.390	2.405	2.059	92,637
2023-12-12	2.450	2.450	2.395	2.425	2.077	97,457
2023-12-11	2.410	2.470	2.390	2.450	2.098	425,140
2023-12-08	2.350	2.400	2.350	2.375	2.034	82,062
2023-12-07	2.350	2.390	2.350	2.370	2.029	18,954
2023-12-06	2.380	2.385	2.345	2.370	2.029	70,341
2023-12-05	2.405	2.410	2.370	2.375	2.034	61,276
2023-12-04	2.450	2.450	2.410	2.410	2.064	14,341
2023-12-01	2.450	2.450	2.410	2.435	2.085	23,428
2023-11-30	2.465	2.465	2.395	2.410	2.064	31,554
2023-11-29	2.440	2.465	2.410	2.435	2.085	63,116
2023-11-28	2.450	2.450	2.410	2.420	2.072	30,806
2023-11-27	2.470	2.490	2.430	2.440	2.089	56,376
2023-11-24	2.410	2.465	2.410	2.455	2.102	40,848
2023-11-23	2.420	2.430	2.410	2.410	2.064	24,062
2023-11-22	2.350	2.430	2.350	2.420	2.072	79,277
2023-11-21	2.350	2.375	2.330	2.370	2.029	53,554
2023-11-20	2.365	2.385	2.350	2.375	2.034	19,213
2023-11-17	2.400	2.400	2.325	2.365	2.025	93,328
2023-11-16	2.330	2.380	2.325	2.335	2.000	38,179
2023-11-15	2.370	2.425	2.365	2.375	2.034	88,351
2023-11-14	2.345	2.345	2.290	2.340	2.004	88,567
2023-11-13	2.260	2.320	2.260	2.320	1.987	38,174
2023-11-10	2.340	2.340	2.260	2.290	1.961	81,199
2023-11-09	2.280	2.345	2.250	2.340	2.004	88,460
2023-11-08	2.340	2.340	2.260	2.260	1.935	134,961
2023-11-07	2.330	2.335	2.285	2.320	1.987	76,916
2023-11-06	2.410	2.410	2.325	2.325	1.991	56,302
2023-11-03	2.520	2.565	2.375	2.405	2.059	281,489
2023-11-02	2.340	2.420	2.340	2.420	2.072	60,683
2023-11-01	2.315	2.340	2.300	2.340	2.004	55,852
2023-10-31	2.300	2.315	2.280	2.315	1.982	60,519
2023-10-30	2.265	2.310	2.265	2.290	1.961	51,650
2023-10-27	2.285	2.305	2.260	2.260	1.935	52,727
2023-10-26	2.315	2.315	2.270	2.275	1.948	76,352
2023-10-25	2.345	2.345	2.290	2.300	1.970	56,007
2023-10-24	2.330	2.370	2.330	2.370	2.029	25,608
2023-10-23	2.420	2.420	2.330	2.330	1.995	34,554
2023-10-20	2.380	2.410	2.340	2.400	2.055	88,384
2023-10-19	2.370	2.375	2.335	2.375	2.034	41,688
2023-10-18	2.380	2.385	2.340	2.370	2.029	54,187
2023-10-17	2.390	2.395	2.370	2.380	2.038	53,503
2023-10-16	2.395	2.400	2.375	2.380	2.038	37,892
2023-10-13	2.390	2.395	2.375	2.380	2.038	50,461
2023-10-12	2.410	2.410	2.380	2.390	2.047	76,846
2023-10-11	2.400	2.420	2.400	2.400	2.055	18,469
2023-10-10	2.390	2.420	2.390	2.390	2.047	86,595
2023-10-09	2.370	2.400	2.370	2.385	2.042	46,441
2023-10-06	2.380	2.400	2.370	2.400	2.055	87,678
2023-10-05	2.390	2.395	2.370	2.380	2.038	51,515
2023-10-04	2.440	2.440	2.380	2.380	2.038	119,994
2023-10-03	2.500	2.500	2.440	2.440	2.089	53,018
2023-10-02	2.470	2.500	2.470	2.500	2.141	42,419
2023-09-29	2.480	2.500	2.465	2.480	2.124	76,904
2023-09-28	2.440	2.475	2.435	2.475	2.119	45,969

← NewerPage 13 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.