ForFarmers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	5.960	6.040	5.950	6.000	6.000	69,483
2026-07-23	6.100	6.100	5.950	6.010	6.010	107,104
2026-07-22	6.020	6.090	6.000	6.050	6.050	82,741
2026-07-21	6.140	6.140	6.020	6.070	6.070	35,996
2026-07-20	6.080	6.120	6.020	6.060	6.060	31,347
2026-07-17	6.250	6.250	5.980	6.100	6.100	71,487
2026-07-16	6.250	6.250	6.120	6.190	6.190	64,305
2026-07-15	6.130	6.240	6.110	6.160	6.160	97,681
2026-07-14	6.130	6.190	6.110	6.150	6.150	25,609
2026-07-13	6.190	6.250	6.130	6.160	6.160	72,119
2026-07-10	6.290	6.340	6.180	6.190	6.190	53,685
2026-07-09	6.240	6.340	6.240	6.290	6.290	43,074
2026-07-08	6.300	6.300	6.220	6.220	6.220	33,860
2026-07-07	6.290	6.380	6.270	6.300	6.300	99,040
2026-07-06	6.340	6.400	6.260	6.280	6.280	85,137
2026-07-03	6.200	6.360	6.190	6.360	6.360	139,132
2026-07-02	6.150	6.280	6.140	6.200	6.200	63,449
2026-07-01	6.100	6.210	6.100	6.180	6.180	41,258
2026-06-30	6.210	6.280	6.190	6.220	6.220	63,787
2026-06-29	6.200	6.300	6.135	6.270	6.270	147,411
2026-06-26	6.200	6.200	6.110	6.140	6.140	68,213
2026-06-25	6.190	6.210	6.110	6.170	6.170	46,735
2026-06-24	6.180	6.220	6.110	6.180	6.180	66,000
2026-06-23	6.170	6.220	6.140	6.220	6.220	55,476
2026-06-22	6.320	6.320	6.170	6.220	6.220	67,675
2026-06-19	6.270	6.370	6.260	6.310	6.310	57,993
2026-06-18	6.200	6.290	6.170	6.280	6.280	97,981
2026-06-17	6.240	6.240	6.170	6.230	6.230	52,475
2026-06-16	6.320	6.330	6.180	6.260	6.260	114,263
2026-06-15	6.420	6.450	6.310	6.320	6.320	68,416
2026-06-12	6.380	6.430	6.300	6.380	6.380	114,689
2026-06-11	6.130	6.420	6.110	6.340	6.340	184,313
2026-06-10	6.070	6.250	6.070	6.190	6.190	60,437
2026-06-09	6.200	6.220	6.130	6.130	6.130	65,859
2026-06-08	6.060	6.230	6.050	6.150	6.150	92,126
2026-06-05	6.190	6.270	6.150	6.170	6.170	114,210
2026-06-04	6.250	6.260	6.160	6.200	6.200	134,999
2026-06-03	6.400	6.440	6.250	6.260	6.260	155,068
2026-06-02	6.340	6.480	6.340	6.410	6.410	72,443
2026-06-01	6.440	6.440	6.260	6.310	6.310	228,833
2026-05-29	6.410	6.470	6.380	6.420	6.420	115,461
2026-05-28	6.540	6.540	6.360	6.440	6.440	114,470
2026-05-27	6.560	6.620	6.510	6.520	6.520	95,190
2026-05-26	6.500	6.590	6.480	6.550	6.550	182,607
2026-05-25	6.440	6.500	6.400	6.500	6.500	154,541
2026-05-22	6.400	6.440	6.350	6.400	6.400	109,923
2026-05-21	6.350	6.440	6.350	6.390	6.390	116,939
2026-05-20	6.380	6.420	6.310	6.350	6.350	97,475
2026-05-19	6.400	6.450	6.370	6.440	6.440	137,477
2026-05-18	6.280	6.420	6.250	6.420	6.420	114,985
2026-05-15	6.500	6.520	6.320	6.320	6.320	134,598
2026-05-14	6.400	6.520	6.320	6.520	6.520	129,116
2026-05-13	6.170	6.490	6.170	6.430	6.430	381,597
2026-05-12	6.130	6.290	6.120	6.190	6.190	155,819
2026-05-11	6.130	6.190	6.020	6.180	6.180	195,184
2026-05-08	6.000	6.260	5.980	6.140	6.140	380,418
2026-05-07	6.150	6.300	5.790	5.980	5.980	401,565
2026-05-06	5.940	5.980	5.800	5.890	5.890	192,243
2026-05-05	5.950	6.020	5.890	5.950	5.950	100,347
2026-05-04	6.010	6.060	5.920	5.920	5.920	117,830

← NewerPage 2 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.