ForFarmers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.110	4.240	4.110	4.220	3.205	395,442
2022-02-08	4.130	4.225	4.105	4.110	3.121	364,826
2022-02-07	4.055	4.120	4.035	4.110	3.121	328,121
2022-02-04	4.060	4.075	3.990	4.035	3.064	389,763
2022-02-03	4.140	4.140	4.050	4.050	3.076	147,245
2022-02-02	4.130	4.170	4.120	4.135	3.140	250,151
2022-02-01	4.080	4.120	4.055	4.085	3.102	284,679
2022-01-31	4.085	4.095	4.020	4.040	3.068	243,607
2022-01-28	4.005	4.045	3.965	4.030	3.060	191,489
2022-01-27	4.000	4.065	3.990	4.000	3.038	227,338
2022-01-26	4.000	4.050	3.955	4.025	3.057	455,318
2022-01-25	3.900	3.970	3.885	3.940	2.992	185,956
2022-01-24	4.020	4.025	3.890	3.890	2.954	371,730
2022-01-21	4.100	4.115	4.015	4.030	3.060	212,967
2022-01-20	4.070	4.120	4.070	4.100	3.114	174,747
2022-01-19	4.145	4.150	4.070	4.090	3.106	190,034
2022-01-18	4.185	4.190	4.120	4.145	3.148	219,939
2022-01-17	4.240	4.240	4.180	4.185	3.178	204,312
2022-01-14	4.175	4.215	4.170	4.195	3.186	288,134
2022-01-13	4.200	4.215	4.155	4.180	3.174	339,847
2022-01-12	4.200	4.210	4.125	4.170	3.167	441,965
2022-01-11	4.150	4.200	4.100	4.180	3.174	394,754
2022-01-10	4.140	4.165	4.100	4.125	3.133	165,703
2022-01-07	4.140	4.140	4.065	4.105	3.117	209,366
2022-01-06	4.120	4.145	4.070	4.095	3.110	231,803
2022-01-05	4.190	4.195	4.135	4.150	3.152	182,126
2022-01-04	4.160	4.185	4.120	4.165	3.163	301,191
2022-01-03	4.060	4.155	4.060	4.145	3.148	405,156
2021-12-31	3.965	4.060	3.945	4.035	3.064	336,530
2021-12-30	3.970	3.970	3.930	3.930	2.985	436,554
2021-12-29	3.990	4.015	3.965	3.970	3.015	386,030
2021-12-28	3.985	4.000	3.970	3.980	3.023	84,717
2021-12-27	3.945	3.990	3.930	3.985	3.026	115,131
2021-12-24	3.980	3.995	3.945	3.945	2.996	136,652
2021-12-23	3.990	4.025	3.940	3.970	3.015	501,592
2021-12-22	3.945	4.000	3.915	3.990	3.030	233,058
2021-12-21	3.860	3.965	3.860	3.915	2.973	192,072
2021-12-20	3.880	3.910	3.820	3.850	2.924	203,590
2021-12-17	3.895	3.955	3.880	3.900	2.962	403,929
2021-12-16	3.900	3.940	3.865	3.900	2.962	204,075
2021-12-15	3.945	3.945	3.820	3.820	2.901	238,685
2021-12-14	3.850	3.965	3.850	3.925	2.981	188,082
2021-12-13	3.970	3.975	3.890	3.890	2.954	193,815
2021-12-10	3.850	3.970	3.825	3.915	2.973	251,210
2021-12-09	3.990	4.010	3.850	3.850	2.924	430,042
2021-12-08	3.940	4.085	3.925	3.995	3.034	718,700
2021-12-07	3.890	3.935	3.870	3.920	2.977	328,231
2021-12-06	3.775	3.855	3.740	3.830	2.909	362,946
2021-12-03	3.710	3.775	3.675	3.730	2.833	540,559
2021-12-02	3.800	3.805	3.680	3.680	2.795	592,823
2021-12-01	3.770	3.900	3.740	3.820	2.901	1,297,381
2021-11-30	3.620	3.620	3.465	3.465	2.631	804,080
2021-11-29	3.705	3.710	3.625	3.655	2.776	214,095
2021-11-26	3.800	3.800	3.680	3.690	2.802	415,024
2021-11-25	3.815	3.850	3.790	3.850	2.924	176,978
2021-11-24	3.945	3.945	3.820	3.825	2.905	217,161
2021-11-23	3.920	3.945	3.855	3.900	2.962	164,384
2021-11-22	3.875	3.910	3.825	3.880	2.947	289,520
2021-11-19	3.860	3.860	3.790	3.830	2.909	121,783
2021-11-18	3.880	3.900	3.850	3.850	2.924	131,372

← NewerPage 21 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.