ForFarmers NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 4.430 | 4.680 | 4.355 | 4.600 | 4.383 | 747,151 |
| 2025-08-13 | 4.130 | 4.320 | 4.130 | 4.240 | 4.040 | 238,042 |
| 2025-08-12 | 4.040 | 4.140 | 4.040 | 4.120 | 3.926 | 89,221 |
| 2025-08-11 | 4.150 | 4.150 | 4.040 | 4.060 | 3.869 | 135,022 |
| 2025-08-08 | 4.175 | 4.175 | 4.090 | 4.135 | 3.940 | 215,919 |
| 2025-08-07 | 4.115 | 4.340 | 4.080 | 4.195 | 3.997 | 773,535 |
| 2025-08-06 | 3.720 | 3.915 | 3.720 | 3.880 | 3.697 | 248,119 |
| 2025-08-05 | 3.750 | 3.785 | 3.740 | 3.740 | 3.564 | 65,611 |
| 2025-08-04 | 3.775 | 3.800 | 3.750 | 3.770 | 3.592 | 67,993 |
| 2025-08-01 | 3.780 | 3.780 | 3.725 | 3.770 | 3.592 | 47,816 |
| 2025-07-31 | 3.735 | 3.795 | 3.715 | 3.780 | 3.602 | 179,466 |
| 2025-07-30 | 3.765 | 3.770 | 3.665 | 3.700 | 3.526 | 100,539 |
| 2025-07-29 | 3.740 | 3.790 | 3.740 | 3.770 | 3.592 | 59,057 |
| 2025-07-28 | 3.780 | 3.815 | 3.740 | 3.740 | 3.564 | 94,963 |
| 2025-07-25 | 3.850 | 3.860 | 3.775 | 3.785 | 3.607 | 30,853 |
| 2025-07-24 | 3.790 | 3.845 | 3.790 | 3.810 | 3.631 | 48,979 |
| 2025-07-23 | 3.835 | 3.835 | 3.765 | 3.780 | 3.602 | 51,380 |
| 2025-07-22 | 3.880 | 3.880 | 3.785 | 3.790 | 3.612 | 116,281 |
| 2025-07-21 | 3.870 | 3.905 | 3.855 | 3.880 | 3.697 | 81,028 |
| 2025-07-18 | 3.900 | 3.900 | 3.850 | 3.880 | 3.697 | 78,432 |
| 2025-07-17 | 3.850 | 3.905 | 3.850 | 3.895 | 3.712 | 40,119 |
| 2025-07-16 | 3.825 | 3.880 | 3.825 | 3.850 | 3.669 | 78,551 |
| 2025-07-15 | 3.875 | 3.890 | 3.845 | 3.845 | 3.664 | 57,418 |
| 2025-07-14 | 3.920 | 3.920 | 3.870 | 3.870 | 3.688 | 95,941 |
| 2025-07-11 | 4.000 | 4.000 | 3.920 | 3.935 | 3.750 | 49,841 |
| 2025-07-10 | 3.950 | 3.990 | 3.930 | 3.945 | 3.759 | 75,800 |
| 2025-07-09 | 3.980 | 3.995 | 3.930 | 3.980 | 3.793 | 58,258 |
| 2025-07-08 | 3.925 | 3.975 | 3.925 | 3.940 | 3.754 | 114,224 |
| 2025-07-07 | 3.980 | 3.990 | 3.945 | 3.960 | 3.774 | 41,693 |
| 2025-07-04 | 4.070 | 4.070 | 3.980 | 3.980 | 3.793 | 34,385 |
| 2025-07-03 | 4.055 | 4.100 | 4.035 | 4.035 | 3.845 | 37,075 |
| 2025-07-02 | 4.010 | 4.030 | 3.980 | 4.030 | 3.840 | 46,455 |
| 2025-07-01 | 4.045 | 4.045 | 3.940 | 4.005 | 3.816 | 73,711 |
| 2025-06-30 | 4.015 | 4.045 | 3.980 | 3.995 | 3.807 | 71,886 |
| 2025-06-27 | 3.955 | 4.000 | 3.950 | 3.980 | 3.793 | 80,480 |
| 2025-06-26 | 3.915 | 3.975 | 3.915 | 3.945 | 3.759 | 62,040 |
| 2025-06-25 | 3.970 | 3.975 | 3.900 | 3.900 | 3.716 | 86,440 |
| 2025-06-24 | 3.975 | 4.015 | 3.950 | 3.965 | 3.778 | 117,370 |
| 2025-06-23 | 3.960 | 3.990 | 3.960 | 3.970 | 3.783 | 58,932 |
| 2025-06-20 | 4.020 | 4.045 | 4.000 | 4.000 | 3.812 | 46,135 |
| 2025-06-19 | 4.030 | 4.060 | 3.975 | 3.990 | 3.802 | 60,129 |
| 2025-06-18 | 4.080 | 4.125 | 4.010 | 4.025 | 3.835 | 52,128 |
| 2025-06-17 | 4.050 | 4.125 | 4.025 | 4.080 | 3.888 | 83,664 |
| 2025-06-16 | 4.050 | 4.085 | 4.050 | 4.075 | 3.883 | 38,463 |
| 2025-06-13 | 4.110 | 4.120 | 4.050 | 4.070 | 3.878 | 169,613 |
| 2025-06-12 | 4.120 | 4.140 | 4.110 | 4.125 | 3.931 | 59,620 |
| 2025-06-11 | 4.170 | 4.180 | 4.140 | 4.145 | 3.950 | 54,893 |
| 2025-06-10 | 4.125 | 4.165 | 4.110 | 4.120 | 3.926 | 83,241 |
| 2025-06-09 | 4.135 | 4.160 | 4.120 | 4.135 | 3.940 | 77,217 |
| 2025-06-06 | 4.155 | 4.163 | 4.125 | 4.130 | 3.936 | 41,161 |
| 2025-06-05 | 4.165 | 4.200 | 4.135 | 4.165 | 3.969 | 69,171 |
| 2025-06-04 | 4.160 | 4.180 | 4.150 | 4.170 | 3.974 | 28,370 |
| 2025-06-03 | 4.175 | 4.205 | 4.130 | 4.160 | 3.964 | 82,860 |
| 2025-06-02 | 4.200 | 4.230 | 4.170 | 4.200 | 4.002 | 85,670 |
| 2025-05-30 | 4.240 | 4.250 | 4.190 | 4.215 | 4.017 | 118,288 |
| 2025-05-29 | 4.310 | 4.310 | 4.220 | 4.220 | 4.021 | 70,010 |
| 2025-05-28 | 4.285 | 4.295 | 4.250 | 4.265 | 4.064 | 48,308 |
| 2025-05-27 | 4.230 | 4.270 | 4.230 | 4.250 | 4.050 | 51,158 |
| 2025-05-26 | 4.375 | 4.395 | 4.230 | 4.250 | 4.050 | 95,737 |
| 2025-05-23 | 4.355 | 4.410 | 4.330 | 4.375 | 4.169 | 145,910 |
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.