ForFarmers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	3.050	3.110	3.040	3.100	2.489	100,675
2023-04-06	3.110	3.110	3.015	3.020	2.425	159,220
2023-04-05	3.150	3.150	3.100	3.100	2.489	89,925
2023-04-04	3.190	3.190	3.120	3.140	2.521	63,621
2023-04-03	3.250	3.255	3.140	3.150	2.529	167,779
2023-03-31	3.270	3.290	3.230	3.255	2.613	91,344
2023-03-30	3.215	3.280	3.215	3.265	2.621	94,051
2023-03-29	3.170	3.220	3.165	3.220	2.585	56,670
2023-03-28	3.170	3.230	3.165	3.175	2.549	48,963
2023-03-27	3.250	3.260	3.155	3.155	2.533	51,487
2023-03-24	3.190	3.220	3.130	3.210	2.577	83,302
2023-03-23	3.180	3.195	3.160	3.185	2.557	72,366
2023-03-22	3.170	3.205	3.150	3.185	2.557	77,783
2023-03-21	3.185	3.210	3.170	3.170	2.545	73,572
2023-03-20	3.225	3.225	3.100	3.190	2.561	97,294
2023-03-17	3.200	3.290	3.170	3.200	2.569	176,159
2023-03-16	3.150	3.195	3.120	3.165	2.541	137,710
2023-03-15	3.120	3.160	3.050	3.085	2.477	47,663
2023-03-14	3.135	3.160	3.090	3.135	2.517	36,479
2023-03-13	3.170	3.170	3.065	3.120	2.505	153,344
2023-03-10	3.200	3.200	3.135	3.190	2.561	61,528
2023-03-09	3.240	3.250	3.185	3.200	2.569	76,801
2023-03-08	3.240	3.240	3.165	3.230	2.593	82,458
2023-03-07	3.270	3.280	3.200	3.210	2.577	65,652
2023-03-06	3.295	3.310	3.220	3.295	2.646	106,227
2023-03-03	3.300	3.315	3.275	3.295	2.646	63,067
2023-03-02	3.325	3.340	3.260	3.285	2.637	153,093
2023-03-01	3.300	3.380	3.295	3.330	2.674	190,508
2023-02-28	3.240	3.300	3.170	3.295	2.646	192,469
2023-02-27	3.195	3.260	3.125	3.260	2.617	246,519
2023-02-24	3.070	3.245	3.035	3.180	2.553	627,260
2023-02-23	3.180	3.270	2.930	3.035	2.437	1,045,785
2023-02-22	3.150	3.195	3.125	3.190	2.561	103,306
2023-02-21	3.160	3.160	3.130	3.160	2.537	43,865
2023-02-20	3.200	3.250	3.135	3.175	2.549	219,006
2023-02-17	3.110	3.160	3.095	3.145	2.525	72,977
2023-02-16	3.075	3.150	3.065	3.135	2.517	140,601
2023-02-15	3.035	3.080	3.000	3.075	2.469	130,053
2023-02-14	3.050	3.075	3.000	3.050	2.449	91,822
2023-02-13	3.055	3.070	3.045	3.055	2.453	47,669
2023-02-10	3.095	3.115	3.015	3.045	2.445	167,917
2023-02-09	3.030	3.140	3.030	3.135	2.517	174,880
2023-02-08	3.065	3.080	3.030	3.050	2.449	59,067
2023-02-07	3.020	3.075	3.020	3.040	2.441	57,101
2023-02-06	3.050	3.090	3.025	3.075	2.469	132,708
2023-02-03	3.105	3.120	3.025	3.060	2.457	138,334
2023-02-02	3.090	3.175	3.090	3.155	2.533	126,013
2023-02-01	3.090	3.120	3.065	3.095	2.485	84,117
2023-01-31	3.080	3.090	3.040	3.090	2.481	23,368
2023-01-30	3.060	3.105	3.025	3.095	2.485	137,386
2023-01-27	3.020	3.085	3.000	3.065	2.461	62,721
2023-01-26	3.025	3.070	3.020	3.025	2.429	64,238
2023-01-25	3.050	3.050	2.955	3.025	2.429	197,826
2023-01-24	3.115	3.115	3.040	3.045	2.445	75,432
2023-01-23	3.050	3.115	3.050	3.085	2.477	64,840
2023-01-20	3.055	3.060	3.000	3.045	2.445	150,512
2023-01-19	3.110	3.110	3.000	3.045	2.445	238,372
2023-01-18	3.165	3.165	3.110	3.125	2.509	96,544
2023-01-17	3.200	3.200	3.150	3.165	2.541	89,938
2023-01-16	3.180	3.205	3.150	3.180	2.553	92,137

← NewerPage 16 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.