ForFarmers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	5.980	6.080	5.950	6.080	6.080	50,220
2026-04-29	6.060	6.090	5.980	5.980	5.980	101,400
2026-04-28	5.930	6.060	5.880	6.060	6.060	102,292
2026-04-27	5.980	5.980	5.860	5.930	5.930	46,984
2026-04-24	5.970	6.010	5.840	5.960	5.960	92,655
2026-04-23	6.050	6.140	5.990	6.000	6.000	95,450
2026-04-22	6.010	6.030	5.935	6.030	6.030	85,142
2026-04-21	6.130	6.240	5.980	6.000	6.000	109,307
2026-04-20	6.070	6.230	5.940	6.120	6.120	217,267
2026-04-17	6.390	6.390	6.310	6.370	6.070	273,435
2026-04-16	6.240	6.380	6.220	6.350	6.051	198,694
2026-04-15	6.300	6.370	6.230	6.240	5.946	151,860
2026-04-14	6.400	6.410	6.250	6.320	6.022	169,736
2026-04-13	6.400	6.400	6.280	6.370	6.070	156,815
2026-04-10	6.380	6.450	6.360	6.410	6.108	107,137
2026-04-09	6.430	6.430	6.360	6.380	6.080	97,072
2026-04-08	6.500	6.530	6.420	6.430	6.127	115,799
2026-04-07	6.340	6.440	6.300	6.350	6.051	89,381
2026-04-02	6.250	6.370	6.210	6.350	6.051	47,007
2026-04-01	6.440	6.440	6.280	6.320	6.022	78,066
2026-03-31	6.280	6.370	6.230	6.270	5.975	127,639
2026-03-30	6.300	6.320	6.200	6.300	6.003	93,643
2026-03-27	6.470	6.470	6.260	6.350	6.051	80,714
2026-03-26	6.420	6.510	6.410	6.450	6.146	67,970
2026-03-25	6.560	6.580	6.420	6.450	6.146	107,788
2026-03-24	6.500	6.500	6.330	6.470	6.165	141,603
2026-03-23	6.350	6.570	6.150	6.500	6.194	410,110
2026-03-20	6.570	6.680	6.525	6.550	6.242	139,411
2026-03-19	6.690	6.690	6.490	6.570	6.261	104,260
2026-03-18	6.730	6.730	6.580	6.640	6.327	94,667
2026-03-17	6.640	6.740	6.570	6.630	6.318	93,008
2026-03-16	6.790	6.820	6.640	6.640	6.327	79,357
2026-03-13	6.820	6.820	6.720	6.790	6.470	83,721
2026-03-12	6.760	6.860	6.720	6.850	6.527	226,132
2026-03-11	6.760	6.860	6.700	6.780	6.461	156,887
2026-03-10	6.560	6.800	6.500	6.800	6.480	221,907
2026-03-09	6.300	6.460	6.250	6.410	6.108	162,606
2026-03-06	6.550	6.550	6.420	6.490	6.184	64,275
2026-03-05	6.680	6.680	6.520	6.520	6.213	77,523
2026-03-04	6.440	6.690	6.440	6.680	6.365	153,543
2026-03-03	6.500	6.500	6.280	6.410	6.108	126,498
2026-03-02	6.300	6.520	6.170	6.510	6.203	300,691
2026-02-27	6.550	6.635	6.340	6.420	6.118	219,676
2026-02-26	6.800	6.800	6.580	6.580	6.270	167,959
2026-02-25	6.920	6.920	6.790	6.800	6.480	96,975
2026-02-24	6.790	6.920	6.740	6.850	6.527	131,241
2026-02-23	6.660	6.790	6.540	6.770	6.451	254,909
2026-02-20	6.450	6.680	6.450	6.640	6.327	327,476
2026-02-19	6.200	6.520	6.200	6.450	6.146	763,461
2026-02-18	5.700	5.840	5.690	5.830	5.555	235,469
2026-02-17	5.700	5.720	5.600	5.640	5.374	63,600
2026-02-16	5.720	5.740	5.660	5.700	5.432	59,493
2026-02-13	5.740	5.740	5.660	5.710	5.441	98,666
2026-02-12	5.670	5.740	5.650	5.650	5.384	178,530
2026-02-11	5.660	5.680	5.590	5.650	5.384	117,186
2026-02-10	5.580	5.680	5.550	5.640	5.374	170,087
2026-02-09	5.520	5.570	5.510	5.570	5.308	53,747
2026-02-06	5.560	5.580	5.460	5.540	5.279	113,625
2026-02-05	5.600	5.630	5.560	5.560	5.298	104,381
2026-02-04	5.500	5.670	5.450	5.600	5.336	167,170

← NewerPage 3 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.