ForFarmers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.700	2.720	2.615	2.700	2.168	195,754
2022-05-05	2.890	2.890	2.705	2.710	2.176	301,358
2022-05-04	2.900	2.920	2.830	2.830	2.272	295,374
2022-05-03	2.935	2.940	2.880	2.890	2.320	130,877
2022-05-02	2.940	2.940	2.865	2.900	2.328	150,782
2022-04-29	2.970	2.970	2.930	2.935	2.356	113,201
2022-04-28	2.950	3.035	2.920	2.920	2.344	305,563
2022-04-27	2.980	2.980	2.875	2.920	2.344	331,097
2022-04-26	3.075	3.075	2.980	2.995	2.405	145,323
2022-04-25	3.070	3.070	2.980	3.015	2.421	227,258
2022-04-22	3.175	3.195	3.080	3.085	2.477	177,988
2022-04-21	3.250	3.270	3.170	3.170	2.545	186,820
2022-04-20	3.280	3.290	3.215	3.240	2.601	407,315
2022-04-19	3.570	3.570	3.410	3.510	2.666	492,334
2022-04-14	3.535	3.560	3.445	3.530	2.681	347,732
2022-04-13	3.510	3.545	3.445	3.460	2.628	185,399
2022-04-12	3.500	3.550	3.465	3.535	2.685	156,336
2022-04-11	3.550	3.580	3.515	3.525	2.677	112,895
2022-04-08	3.550	3.585	3.530	3.575	2.715	225,409
2022-04-07	3.570	3.580	3.500	3.500	2.658	180,198
2022-04-06	3.540	3.570	3.485	3.570	2.711	205,772
2022-04-05	3.540	3.560	3.495	3.535	2.685	204,400
2022-04-04	3.475	3.550	3.460	3.525	2.677	216,295
2022-04-01	3.420	3.480	3.400	3.450	2.620	184,082
2022-03-31	3.420	3.465	3.415	3.420	2.597	148,301
2022-03-30	3.455	3.455	3.395	3.420	2.597	204,187
2022-03-29	3.370	3.475	3.355	3.450	2.620	263,610
2022-03-28	3.320	3.390	3.320	3.340	2.536	199,411
2022-03-25	3.290	3.360	3.280	3.310	2.514	227,056
2022-03-24	3.300	3.325	3.255	3.290	2.499	359,311
2022-03-23	3.410	3.440	3.280	3.295	2.502	438,532
2022-03-22	3.445	3.490	3.425	3.480	2.643	109,591
2022-03-21	3.415	3.440	3.395	3.400	2.582	116,412
2022-03-18	3.450	3.470	3.395	3.430	2.605	279,225
2022-03-17	3.390	3.455	3.385	3.425	2.601	144,419
2022-03-16	3.350	3.420	3.330	3.400	2.582	271,144
2022-03-15	3.280	3.375	3.250	3.320	2.521	530,364
2022-03-14	3.385	3.480	3.335	3.400	2.582	431,163
2022-03-11	3.200	3.400	3.200	3.340	2.536	644,292
2022-03-10	3.200	3.280	3.115	3.240	2.461	944,143
2022-03-09	3.430	3.500	3.210	3.230	2.453	1,446,028
2022-03-08	3.410	3.585	3.410	3.550	2.696	317,488
2022-03-07	3.450	3.560	3.385	3.470	2.635	392,458
2022-03-04	3.645	3.660	3.560	3.575	2.715	310,216
2022-03-03	3.600	3.690	3.540	3.630	2.757	462,305
2022-03-02	3.440	3.610	3.420	3.560	2.704	478,650
2022-03-01	3.690	3.690	3.450	3.450	2.620	547,540
2022-02-28	3.610	3.680	3.510	3.645	2.768	425,904
2022-02-25	3.775	3.815	3.660	3.685	2.798	609,582
2022-02-24	3.720	3.990	3.720	3.755	2.852	717,921
2022-02-23	3.970	4.055	3.940	3.990	3.030	251,834
2022-02-22	3.905	4.040	3.825	4.000	3.038	286,934
2022-02-21	4.160	4.160	3.980	3.980	3.023	250,550
2022-02-18	4.140	4.170	4.110	4.130	3.136	213,749
2022-02-17	4.150	4.155	4.105	4.125	3.133	164,085
2022-02-16	4.225	4.260	4.130	4.140	3.144	170,569
2022-02-15	4.140	4.205	4.135	4.190	3.182	157,561
2022-02-14	4.160	4.215	4.125	4.155	3.155	263,140
2022-02-11	4.245	4.265	4.160	4.210	3.197	165,890
2022-02-10	4.240	4.285	4.210	4.275	3.247	392,592

← NewerPage 20 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.