ForFarmers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	2.930	3.035	2.930	3.035	2.437	173,106
2022-07-27	2.950	2.990	2.925	2.980	2.393	109,019
2022-07-26	2.965	3.010	2.930	2.940	2.360	129,164
2022-07-25	2.900	2.950	2.850	2.935	2.356	112,504
2022-07-22	2.950	2.950	2.890	2.900	2.328	55,930
2022-07-21	2.900	2.945	2.880	2.915	2.340	137,499
2022-07-20	2.930	2.945	2.890	2.925	2.348	176,019
2022-07-19	2.820	2.910	2.820	2.890	2.320	105,871
2022-07-18	2.855	2.900	2.835	2.870	2.304	89,650
2022-07-15	2.850	2.850	2.785	2.815	2.260	130,906
2022-07-14	2.900	2.900	2.810	2.825	2.268	136,168
2022-07-13	2.880	2.950	2.860	2.905	2.332	140,773
2022-07-12	2.950	2.955	2.855	2.875	2.308	199,682
2022-07-11	3.140	3.175	3.000	3.000	2.409	371,970
2022-07-08	2.900	3.235	2.870	3.210	2.577	1,202,727
2022-07-07	2.680	2.715	2.650	2.650	2.128	110,678
2022-07-06	2.720	2.720	2.670	2.690	2.160	121,711
2022-07-05	2.760	2.795	2.660	2.660	2.136	80,295
2022-07-04	2.745	2.770	2.700	2.745	2.204	74,824
2022-07-01	2.700	2.740	2.660	2.680	2.152	130,539
2022-06-30	2.675	2.685	2.625	2.660	2.136	79,447
2022-06-29	2.650	2.720	2.650	2.665	2.140	81,622
2022-06-28	2.650	2.725	2.650	2.715	2.180	104,430
2022-06-27	2.650	2.720	2.650	2.665	2.140	67,365
2022-06-24	2.595	2.685	2.570	2.660	2.136	177,032
2022-06-23	2.630	2.630	2.565	2.575	2.067	69,855
2022-06-22	2.675	2.680	2.600	2.630	2.112	113,535
2022-06-21	2.680	2.740	2.665	2.675	2.148	92,504
2022-06-20	2.715	2.715	2.630	2.680	2.152	83,792
2022-06-17	2.600	2.685	2.600	2.685	2.156	183,075
2022-06-16	2.780	2.780	2.610	2.610	2.096	88,062
2022-06-15	2.670	2.705	2.640	2.690	2.160	81,239
2022-06-14	2.710	2.850	2.635	2.645	2.124	192,378
2022-06-13	2.795	2.795	2.710	2.715	2.180	134,081
2022-06-10	2.850	2.885	2.815	2.830	2.272	102,040
2022-06-09	2.925	2.950	2.860	2.905	2.332	157,388
2022-06-08	2.940	2.965	2.890	2.890	2.320	193,441
2022-06-07	3.025	3.025	2.930	2.930	2.352	114,388
2022-06-06	3.000	3.050	2.965	3.000	2.409	257,549
2022-06-03	2.950	3.015	2.925	2.945	2.365	150,341
2022-06-02	2.905	2.990	2.905	2.960	2.377	95,237
2022-06-01	3.000	3.000	2.915	2.915	2.340	88,120
2022-05-31	2.920	3.000	2.910	2.980	2.393	1,145,737
2022-05-30	3.000	3.015	2.905	2.910	2.336	182,552
2022-05-27	2.910	3.050	2.910	3.000	2.409	243,620
2022-05-26	2.820	2.905	2.820	2.900	2.328	106,739
2022-05-25	2.910	2.910	2.775	2.835	2.276	134,291
2022-05-24	2.840	2.895	2.800	2.870	2.304	234,836
2022-05-23	2.795	2.820	2.755	2.820	2.264	129,434
2022-05-20	2.800	2.860	2.785	2.795	2.244	179,207
2022-05-19	2.760	2.800	2.725	2.795	2.244	211,054
2022-05-18	2.760	2.845	2.745	2.770	2.224	204,978
2022-05-17	2.700	2.775	2.700	2.740	2.200	181,641
2022-05-16	2.625	2.720	2.625	2.685	2.156	203,173
2022-05-13	2.640	2.660	2.590	2.640	2.120	320,888
2022-05-12	2.550	2.625	2.520	2.615	2.100	206,815
2022-05-11	2.610	2.620	2.550	2.575	2.067	201,493
2022-05-10	2.560	2.605	2.550	2.570	2.063	225,263
2022-05-09	2.710	2.710	2.545	2.570	2.063	283,528
2022-05-06	2.700	2.720	2.615	2.700	2.168	195,754

← NewerPage 19 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.