ForFarmers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	3.180	3.200	3.155	3.165	2.541	110,894
2023-01-12	3.120	3.210	3.085	3.175	2.549	273,456
2023-01-11	3.200	3.200	3.085	3.085	2.477	331,914
2023-01-10	3.095	3.225	3.080	3.190	2.561	345,213
2023-01-09	3.210	3.225	3.050	3.095	2.485	535,874
2023-01-06	3.150	3.220	3.130	3.215	2.581	205,157
2023-01-05	3.190	3.190	3.110	3.155	2.533	102,409
2023-01-04	3.110	3.190	3.110	3.180	2.553	248,445
2023-01-03	3.080	3.145	3.025	3.115	2.501	283,299
2023-01-02	2.960	3.080	2.940	3.080	2.473	229,350
2022-12-30	2.960	2.970	2.915	2.925	2.348	94,676
2022-12-29	2.890	2.990	2.890	2.985	2.397	139,594
2022-12-28	2.900	2.935	2.880	2.930	2.352	64,534
2022-12-27	2.890	3.000	2.890	2.935	2.356	149,075
2022-12-23	2.820	2.910	2.820	2.885	2.316	111,082
2022-12-22	2.740	2.850	2.740	2.815	2.260	148,830
2022-12-21	2.700	2.750	2.700	2.725	2.188	81,717
2022-12-20	2.690	2.710	2.640	2.705	2.172	138,815
2022-12-19	2.700	2.715	2.670	2.690	2.160	67,945
2022-12-16	2.750	2.750	2.680	2.700	2.168	245,329
2022-12-15	2.800	2.815	2.705	2.735	2.196	154,192
2022-12-14	2.830	2.845	2.800	2.815	2.260	54,171
2022-12-13	2.840	2.890	2.810	2.825	2.268	97,922
2022-12-12	2.930	2.930	2.825	2.825	2.268	290,000
2022-12-09	2.930	2.975	2.910	2.970	2.385	125,002
2022-12-08	2.955	2.970	2.925	2.940	2.360	136,344
2022-12-07	2.960	2.980	2.930	2.955	2.373	145,479
2022-12-06	3.085	3.105	2.920	2.940	2.360	453,898
2022-12-05	2.980	3.185	2.975	3.100	2.489	713,564
2022-12-02	2.870	2.900	2.830	2.880	2.312	71,564
2022-12-01	2.895	2.915	2.830	2.865	2.300	132,121
2022-11-30	2.840	2.895	2.820	2.880	2.312	152,284
2022-11-29	2.875	2.875	2.800	2.800	2.248	60,013
2022-11-28	2.850	2.895	2.820	2.850	2.288	119,834
2022-11-25	2.710	2.865	2.705	2.850	2.288	342,289
2022-11-24	2.730	2.790	2.700	2.700	2.168	165,663
2022-11-23	2.630	2.755	2.630	2.755	2.212	79,408
2022-11-22	2.720	2.730	2.650	2.650	2.128	79,246
2022-11-21	2.685	2.690	2.630	2.665	2.140	44,081
2022-11-18	2.620	2.715	2.590	2.655	2.132	95,123
2022-11-17	2.620	2.685	2.590	2.610	2.096	79,072
2022-11-16	2.740	2.740	2.620	2.630	2.112	61,878
2022-11-15	2.680	2.735	2.650	2.720	2.184	134,648
2022-11-14	2.625	2.675	2.625	2.650	2.128	56,163
2022-11-11	2.590	2.690	2.580	2.640	2.120	210,275
2022-11-10	2.525	2.575	2.500	2.565	2.059	127,701
2022-11-09	2.530	2.545	2.510	2.520	2.023	49,853
2022-11-08	2.550	2.560	2.505	2.530	2.031	78,690
2022-11-07	2.480	2.590	2.455	2.550	2.047	278,930
2022-11-04	2.450	2.465	2.405	2.420	1.943	159,608
2022-11-03	2.420	2.470	2.390	2.430	1.951	255,266
2022-11-02	2.460	2.475	2.395	2.445	1.963	452,481
2022-11-01	2.620	2.620	2.360	2.450	1.967	1,053,432
2022-10-31	2.570	2.750	2.565	2.745	2.204	303,267
2022-10-28	2.555	2.580	2.530	2.530	2.031	63,918
2022-10-27	2.595	2.615	2.535	2.585	2.075	94,918
2022-10-26	2.495	2.615	2.495	2.610	2.096	175,082
2022-10-25	2.550	2.565	2.480	2.505	2.011	72,725
2022-10-24	2.530	2.560	2.475	2.550	2.047	92,623
2022-10-21	2.435	2.485	2.415	2.465	1.979	115,366

← NewerPage 17 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.