ForFarmers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	5.560	5.570	5.440	5.500	5.241	82,603
2026-02-02	5.500	5.540	5.460	5.520	5.260	101,828
2026-01-30	5.510	5.550	5.480	5.550	5.289	61,877
2026-01-29	5.590	5.590	5.500	5.510	5.251	96,939
2026-01-28	5.490	5.570	5.420	5.570	5.308	152,375
2026-01-27	5.460	5.510	5.380	5.450	5.193	124,255
2026-01-26	5.280	5.480	5.270	5.460	5.203	234,298
2026-01-23	5.120	5.300	5.120	5.300	5.050	294,400
2026-01-22	5.070	5.200	5.060	5.120	4.879	201,786
2026-01-21	4.940	4.985	4.885	4.940	4.707	85,543
2026-01-20	5.150	5.150	4.915	4.935	4.703	126,906
2026-01-19	5.040	5.170	4.800	5.130	4.888	150,413
2026-01-16	5.080	5.100	5.020	5.090	4.850	93,854
2026-01-15	4.940	5.080	4.930	5.080	4.841	260,094
2026-01-14	4.950	4.965	4.880	4.935	4.703	114,870
2026-01-13	4.820	4.950	4.785	4.920	4.688	174,988
2026-01-12	4.640	4.850	4.640	4.820	4.593	243,597
2026-01-09	4.640	4.720	4.640	4.670	4.450	126,183
2026-01-08	4.690	4.690	4.640	4.680	4.460	84,826
2026-01-07	4.615	4.690	4.615	4.650	4.431	101,199
2026-01-06	4.600	4.650	4.530	4.650	4.431	68,805
2026-01-05	4.520	4.650	4.490	4.590	4.374	212,207
2026-01-02	4.455	4.540	4.455	4.485	4.274	189,560
2025-12-31	4.420	4.460	4.405	4.430	4.221	41,723
2025-12-30	4.360	4.420	4.360	4.420	4.212	52,765
2025-12-29	4.370	4.405	4.340	4.370	4.164	88,367
2025-12-24	4.300	4.370	4.290	4.370	4.164	17,603
2025-12-23	4.320	4.345	4.270	4.290	4.088	72,418
2025-12-22	4.290	4.365	4.285	4.335	4.131	54,970
2025-12-19	4.270	4.320	4.270	4.290	4.088	40,288
2025-12-18	4.285	4.315	4.260	4.315	4.112	57,227
2025-12-17	4.280	4.310	4.270	4.295	4.093	10,717
2025-12-16	4.285	4.310	4.270	4.285	4.083	29,544
2025-12-15	4.325	4.345	4.280	4.285	4.083	57,312
2025-12-12	4.350	4.370	4.325	4.325	4.121	52,036
2025-12-11	4.305	4.350	4.300	4.350	4.145	30,337
2025-12-10	4.310	4.330	4.285	4.305	4.102	21,026
2025-12-09	4.380	4.380	4.300	4.335	4.131	29,517
2025-12-08	4.425	4.425	4.330	4.345	4.140	43,796
2025-12-05	4.400	4.430	4.370	4.370	4.164	50,205
2025-12-04	4.360	4.435	4.360	4.420	4.212	31,192
2025-12-03	4.360	4.450	4.360	4.385	4.179	53,252
2025-12-02	4.380	4.440	4.345	4.345	4.140	37,371
2025-12-01	4.395	4.435	4.350	4.435	4.226	44,726
2025-11-28	4.385	4.430	4.355	4.420	4.212	36,859
2025-11-27	4.300	4.400	4.300	4.385	4.179	42,911
2025-11-26	4.320	4.400	4.320	4.340	4.136	84,436
2025-11-25	4.280	4.370	4.265	4.330	4.126	81,476
2025-11-24	4.250	4.325	4.235	4.285	4.083	47,462
2025-11-21	4.280	4.300	4.205	4.280	4.078	113,520
2025-11-20	4.335	4.360	4.260	4.315	4.112	41,585
2025-11-19	4.280	4.325	4.275	4.295	4.093	42,044
2025-11-18	4.325	4.355	4.270	4.300	4.098	68,158
2025-11-17	4.370	4.430	4.320	4.335	4.131	62,891
2025-11-14	4.515	4.515	4.365	4.385	4.179	119,151
2025-11-13	4.575	4.585	4.505	4.515	4.302	77,639
2025-11-12	4.590	4.605	4.550	4.575	4.360	71,802
2025-11-11	4.560	4.580	4.510	4.545	4.331	68,631
2025-11-10	4.585	4.620	4.535	4.580	4.364	149,556
2025-11-07	4.450	4.620	4.450	4.580	4.364	231,841

← NewerPage 4 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.