ForFarmers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	2.440	2.460	2.440	2.455	2.102	42,597
2023-09-26	2.500	2.500	2.435	2.460	2.107	40,003
2023-09-25	2.470	2.500	2.450	2.450	2.098	60,934
2023-09-22	2.520	2.520	2.480	2.490	2.132	52,750
2023-09-21	2.485	2.525	2.485	2.515	2.154	74,360
2023-09-20	2.500	2.520	2.490	2.490	2.132	70,412
2023-09-19	2.490	2.530	2.470	2.490	2.132	155,717
2023-09-18	2.455	2.495	2.430	2.475	2.119	185,063
2023-09-15	2.435	2.435	2.385	2.395	2.051	70,562
2023-09-14	2.330	2.430	2.330	2.430	2.081	156,343
2023-09-13	2.345	2.345	2.300	2.325	1.991	75,611
2023-09-12	2.355	2.355	2.300	2.320	1.987	60,807
2023-09-11	2.315	2.340	2.310	2.320	1.987	38,707
2023-09-08	2.340	2.340	2.295	2.325	1.991	72,460
2023-09-07	2.400	2.400	2.300	2.315	1.982	63,999
2023-09-06	2.460	2.460	2.335	2.345	2.008	116,924
2023-09-05	2.460	2.460	2.395	2.400	2.055	56,706
2023-09-04	2.450	2.460	2.440	2.460	2.107	139,528
2023-09-01	2.450	2.455	2.435	2.440	2.089	95,703
2023-08-31	2.450	2.470	2.435	2.450	2.098	125,209
2023-08-30	2.450	2.465	2.435	2.450	2.098	69,984
2023-08-29	2.450	2.470	2.440	2.445	2.094	82,496
2023-08-28	2.435	2.450	2.390	2.435	2.085	157,305
2023-08-25	2.370	2.415	2.365	2.390	2.047	105,284
2023-08-24	2.400	2.420	2.375	2.375	2.034	95,059
2023-08-23	2.435	2.435	2.395	2.395	2.051	29,534
2023-08-22	2.400	2.430	2.380	2.400	2.055	59,697
2023-08-21	2.365	2.435	2.365	2.390	2.047	75,161
2023-08-18	2.405	2.405	2.360	2.380	2.038	144,782
2023-08-17	2.450	2.450	2.405	2.405	2.059	57,121
2023-08-16	2.440	2.480	2.425	2.450	2.098	54,654
2023-08-15	2.530	2.530	2.435	2.435	2.085	137,354
2023-08-14	2.525	2.540	2.505	2.510	2.149	120,731
2023-08-11	2.570	2.580	2.500	2.500	2.141	299,828
2023-08-10	2.720	2.745	2.535	2.575	2.205	560,470
2023-08-09	2.740	2.795	2.740	2.785	2.385	59,157
2023-08-08	2.780	2.785	2.710	2.740	2.346	122,800
2023-08-07	2.795	2.810	2.780	2.780	2.381	60,411
2023-08-04	2.800	2.820	2.780	2.805	2.402	63,815
2023-08-03	2.800	2.830	2.790	2.810	2.406	46,766
2023-08-02	2.820	2.840	2.780	2.835	2.428	100,799
2023-08-01	2.835	2.870	2.830	2.845	2.436	55,273
2023-07-31	2.855	2.880	2.830	2.855	2.445	86,761
2023-07-28	2.835	2.865	2.800	2.840	2.432	172,722
2023-07-27	2.800	2.875	2.800	2.835	2.428	118,864
2023-07-26	2.830	2.850	2.815	2.845	2.436	84,725
2023-07-25	2.800	2.860	2.800	2.835	2.428	120,907
2023-07-24	2.800	2.800	2.770	2.790	2.389	152,859
2023-07-21	2.775	2.795	2.755	2.795	2.393	140,664
2023-07-20	2.785	2.790	2.755	2.760	2.363	56,506
2023-07-19	2.820	2.820	2.790	2.790	2.389	76,048
2023-07-18	2.760	2.770	2.740	2.770	2.372	67,518
2023-07-17	2.800	2.810	2.740	2.755	2.359	64,141
2023-07-14	2.800	2.815	2.765	2.805	2.402	84,540
2023-07-13	2.780	2.795	2.750	2.750	2.355	102,581
2023-07-12	2.770	2.795	2.755	2.775	2.376	141,047
2023-07-11	2.745	2.780	2.730	2.760	2.363	145,824
2023-07-10	2.720	2.785	2.720	2.785	2.385	67,886
2023-07-07	2.725	2.780	2.715	2.780	2.381	92,976
2023-07-06	2.745	2.755	2.720	2.745	2.351	45,948

← NewerPage 14 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.