ForFarmers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	2.745	2.765	2.740	2.750	2.355	39,149
2023-07-04	2.780	2.780	2.740	2.780	2.381	49,487
2023-07-03	2.750	2.790	2.745	2.775	2.376	58,785
2023-06-30	2.680	2.760	2.680	2.750	2.355	44,654
2023-06-29	2.680	2.745	2.680	2.725	2.333	39,143
2023-06-28	2.675	2.730	2.675	2.720	2.329	37,529
2023-06-27	2.730	2.730	2.650	2.675	2.291	65,937
2023-06-26	2.650	2.680	2.640	2.655	2.274	97,867
2023-06-23	2.665	2.695	2.655	2.685	2.299	66,131
2023-06-22	2.725	2.725	2.660	2.695	2.308	71,481
2023-06-21	2.720	2.730	2.700	2.725	2.333	65,601
2023-06-20	2.780	2.790	2.720	2.720	2.329	78,768
2023-06-19	2.820	2.825	2.780	2.780	2.381	45,868
2023-06-16	2.865	2.870	2.820	2.820	2.415	90,316
2023-06-15	2.850	2.880	2.845	2.870	2.458	62,759
2023-06-14	2.860	2.895	2.820	2.850	2.441	60,963
2023-06-13	2.900	2.900	2.860	2.900	2.483	76,108
2023-06-12	2.860	2.870	2.835	2.850	2.441	56,844
2023-06-09	2.870	2.885	2.860	2.870	2.458	42,526
2023-06-08	2.870	2.915	2.870	2.875	2.462	41,767
2023-06-07	2.870	2.920	2.870	2.915	2.496	41,671
2023-06-06	2.915	2.950	2.900	2.950	2.526	54,259
2023-06-05	2.885	2.935	2.875	2.915	2.496	65,011
2023-06-02	2.920	2.920	2.850	2.890	2.475	57,976
2023-06-01	2.920	2.920	2.830	2.870	2.458	100,905
2023-05-31	2.920	2.920	2.820	2.820	2.415	56,300
2023-05-30	2.880	2.910	2.850	2.875	2.462	60,829
2023-05-29	2.910	2.920	2.880	2.880	2.466	18,437
2023-05-26	2.850	2.910	2.850	2.910	2.492	71,369
2023-05-25	2.910	2.930	2.885	2.930	2.509	48,456
2023-05-24	2.960	2.960	2.905	2.940	2.518	52,694
2023-05-23	2.960	3.010	2.960	2.980	2.552	124,871
2023-05-22	2.960	3.005	2.955	2.960	2.535	76,527
2023-05-19	2.925	2.955	2.920	2.955	2.530	44,944
2023-05-18	2.885	2.945	2.885	2.925	2.505	48,239
2023-05-17	2.905	2.925	2.865	2.885	2.470	29,953
2023-05-16	2.910	2.935	2.890	2.895	2.479	39,803
2023-05-15	2.870	2.915	2.870	2.915	2.496	50,188
2023-05-12	2.900	2.925	2.855	2.855	2.445	49,452
2023-05-11	2.870	2.900	2.860	2.895	2.479	56,953
2023-05-10	2.830	2.870	2.815	2.855	2.445	75,481
2023-05-09	2.800	2.835	2.775	2.810	2.406	95,815
2023-05-08	2.755	2.825	2.750	2.795	2.393	83,494
2023-05-05	2.790	2.790	2.650	2.750	2.355	224,984
2023-05-04	2.925	2.925	2.675	2.790	2.389	463,973
2023-05-03	2.950	3.010	2.930	2.970	2.543	79,304
2023-05-02	2.930	3.025	2.925	2.980	2.552	130,390
2023-04-28	2.905	2.950	2.895	2.930	2.509	74,240
2023-04-27	2.900	2.920	2.880	2.905	2.488	27,843
2023-04-26	2.855	2.900	2.840	2.900	2.483	47,064
2023-04-25	2.920	2.925	2.865	2.875	2.462	40,693
2023-04-24	2.850	2.930	2.845	2.925	2.505	64,723
2023-04-21	2.820	2.870	2.810	2.845	2.436	64,455
2023-04-20	2.920	2.925	2.860	2.865	2.453	59,277
2023-04-19	2.960	2.960	2.920	2.920	2.500	38,957
2023-04-18	2.965	2.980	2.935	2.975	2.548	90,598
2023-04-17	3.015	3.015	2.940	2.960	2.535	227,394
2023-04-14	3.115	3.250	3.075	3.205	2.573	321,437
2023-04-13	3.095	3.105	3.035	3.090	2.481	87,557
2023-04-12	3.090	3.105	3.020	3.025	2.429	78,775

← NewerPage 15 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.