ForFarmers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	2.465	2.495	2.425	2.485	1.995	82,865
2022-10-19	2.470	2.500	2.450	2.500	2.007	52,616
2022-10-18	2.540	2.540	2.460	2.470	1.983	132,111
2022-10-17	2.450	2.520	2.450	2.520	2.023	45,720
2022-10-14	2.495	2.520	2.440	2.440	1.959	75,446
2022-10-13	2.370	2.465	2.350	2.440	1.959	194,785
2022-10-12	2.340	2.375	2.335	2.360	1.895	79,511
2022-10-11	2.380	2.385	2.310	2.385	1.915	141,644
2022-10-10	2.370	2.395	2.335	2.385	1.915	30,873
2022-10-07	2.320	2.390	2.320	2.375	1.907	127,349
2022-10-06	2.355	2.385	2.340	2.345	1.883	40,361
2022-10-05	2.420	2.430	2.360	2.365	1.899	61,124
2022-10-04	2.400	2.450	2.400	2.445	1.963	87,090
2022-10-03	2.400	2.400	2.340	2.390	1.919	61,516
2022-09-30	2.350	2.380	2.330	2.380	1.911	71,528
2022-09-29	2.400	2.400	2.245	2.315	1.859	235,091
2022-09-28	2.340	2.410	2.290	2.375	1.907	239,577
2022-09-27	2.500	2.500	2.330	2.330	1.871	490,413
2022-09-26	2.560	2.565	2.450	2.455	1.971	226,706
2022-09-23	2.640	2.650	2.535	2.555	2.051	180,247
2022-09-22	2.620	2.675	2.620	2.675	2.148	80,984
2022-09-21	2.705	2.715	2.660	2.660	2.136	96,651
2022-09-20	2.760	2.780	2.705	2.720	2.184	91,151
2022-09-19	2.660	2.750	2.650	2.735	2.196	150,263
2022-09-16	2.640	2.700	2.590	2.700	2.168	926,704
2022-09-15	2.730	2.740	2.660	2.670	2.144	133,648
2022-09-14	2.700	2.750	2.680	2.720	2.184	172,077
2022-09-13	2.760	2.800	2.700	2.730	2.192	140,825
2022-09-12	2.690	2.765	2.690	2.755	2.212	99,295
2022-09-09	2.650	2.730	2.650	2.690	2.160	123,670
2022-09-08	2.625	2.650	2.600	2.650	2.128	114,474
2022-09-07	2.715	2.715	2.610	2.635	2.116	302,840
2022-09-06	2.765	2.765	2.685	2.705	2.172	88,590
2022-09-05	2.770	2.770	2.720	2.730	2.192	85,874
2022-09-02	2.785	2.800	2.730	2.770	2.224	161,119
2022-09-01	2.790	2.870	2.790	2.815	2.260	104,434
2022-08-31	2.825	2.840	2.800	2.815	2.260	54,839
2022-08-30	2.820	2.865	2.790	2.825	2.268	63,806
2022-08-29	2.800	2.835	2.790	2.835	2.276	101,121
2022-08-26	2.850	2.890	2.810	2.835	2.276	74,205
2022-08-25	2.890	2.890	2.815	2.820	2.264	128,690
2022-08-24	2.830	2.890	2.800	2.850	2.288	221,148
2022-08-23	2.830	2.860	2.785	2.815	2.260	171,921
2022-08-22	2.960	2.965	2.830	2.850	2.288	207,439
2022-08-19	3.030	3.030	2.965	2.985	2.397	122,194
2022-08-18	3.040	3.050	3.005	3.030	2.433	86,928
2022-08-17	3.110	3.150	3.030	3.035	2.437	148,858
2022-08-16	3.200	3.200	3.100	3.115	2.501	175,887
2022-08-15	3.250	3.250	3.150	3.190	2.561	115,396
2022-08-12	3.195	3.235	3.130	3.225	2.589	300,381
2022-08-11	3.340	3.390	3.100	3.175	2.549	678,397
2022-08-10	3.350	3.410	3.285	3.390	2.722	203,930
2022-08-09	3.320	3.375	3.285	3.360	2.698	104,899
2022-08-08	3.300	3.405	3.300	3.315	2.662	158,850
2022-08-05	3.210	3.320	3.195	3.300	2.650	183,870
2022-08-04	3.050	3.265	3.030	3.255	2.613	271,787
2022-08-03	2.975	3.050	2.975	3.040	2.441	80,928
2022-08-02	2.970	2.985	2.930	2.975	2.389	101,316
2022-08-01	3.025	3.045	2.985	3.000	2.409	83,561
2022-07-29	3.050	3.060	3.005	3.005	2.413	131,142

← NewerPage 18 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.