ForFarmers NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 4.300 | 4.360 | 4.275 | 4.360 | 4.155 | 88,937 |
| 2025-05-21 | 4.290 | 4.330 | 4.275 | 4.305 | 4.102 | 89,137 |
| 2025-05-20 | 4.415 | 4.440 | 4.280 | 4.305 | 4.102 | 218,943 |
| 2025-05-19 | 4.285 | 4.435 | 4.275 | 4.425 | 4.217 | 215,452 |
| 2025-05-16 | 4.310 | 4.325 | 4.275 | 4.300 | 4.098 | 120,786 |
| 2025-05-15 | 4.230 | 4.325 | 4.220 | 4.295 | 4.093 | 204,326 |
| 2025-05-14 | 4.150 | 4.235 | 4.145 | 4.220 | 4.021 | 242,974 |
| 2025-05-13 | 4.145 | 4.170 | 4.105 | 4.150 | 3.955 | 202,504 |
| 2025-05-12 | 4.060 | 4.160 | 4.055 | 4.105 | 3.912 | 374,301 |
| 2025-05-09 | 4.040 | 4.135 | 3.965 | 4.030 | 3.840 | 326,267 |
| 2025-05-08 | 4.450 | 4.450 | 3.995 | 4.035 | 3.845 | 887,728 |
| 2025-05-07 | 4.215 | 4.290 | 4.200 | 4.255 | 4.055 | 131,224 |
| 2025-05-06 | 4.205 | 4.250 | 4.175 | 4.200 | 4.002 | 145,042 |
| 2025-05-05 | 4.180 | 4.245 | 4.170 | 4.240 | 4.040 | 73,427 |
| 2025-05-02 | 4.190 | 4.210 | 4.160 | 4.185 | 3.988 | 124,624 |
| 2025-04-30 | 4.160 | 4.205 | 4.120 | 4.205 | 4.007 | 139,612 |
| 2025-04-29 | 4.080 | 4.145 | 4.070 | 4.140 | 3.945 | 97,227 |
| 2025-04-28 | 4.020 | 4.095 | 4.000 | 4.065 | 3.874 | 72,835 |
| 2025-04-25 | 3.960 | 4.020 | 3.945 | 4.000 | 3.812 | 132,881 |
| 2025-04-24 | 4.000 | 4.000 | 3.915 | 3.930 | 3.745 | 153,767 |
| 2025-04-23 | 4.045 | 4.080 | 3.910 | 3.960 | 3.774 | 262,577 |
| 2025-04-22 | 4.185 | 4.280 | 4.155 | 4.205 | 3.816 | 222,304 |
| 2025-04-17 | 4.145 | 4.160 | 4.100 | 4.135 | 3.753 | 89,568 |
| 2025-04-16 | 4.080 | 4.160 | 4.050 | 4.155 | 3.771 | 86,389 |
| 2025-04-15 | 4.110 | 4.160 | 4.075 | 4.085 | 3.708 | 71,395 |
| 2025-04-14 | 4.130 | 4.150 | 4.075 | 4.080 | 3.703 | 99,458 |
| 2025-04-11 | 4.130 | 4.130 | 4.020 | 4.040 | 3.667 | 90,193 |
| 2025-04-10 | 4.300 | 4.355 | 4.030 | 4.030 | 3.658 | 167,079 |
| 2025-04-09 | 4.100 | 4.140 | 4.000 | 4.030 | 3.658 | 112,393 |
| 2025-04-08 | 4.085 | 4.210 | 4.050 | 4.150 | 3.767 | 129,376 |
| 2025-04-07 | 3.820 | 4.095 | 3.750 | 3.965 | 3.599 | 264,361 |
| 2025-04-04 | 4.250 | 4.275 | 3.940 | 3.980 | 3.612 | 349,444 |
| 2025-04-03 | 4.250 | 4.325 | 4.235 | 4.295 | 3.898 | 107,109 |
| 2025-04-02 | 4.380 | 4.380 | 4.275 | 4.285 | 3.889 | 70,584 |
| 2025-04-01 | 4.440 | 4.455 | 4.370 | 4.395 | 3.989 | 60,239 |
| 2025-03-31 | 4.340 | 4.470 | 4.325 | 4.455 | 4.043 | 219,480 |
| 2025-03-28 | 4.420 | 4.490 | 4.355 | 4.365 | 3.962 | 137,880 |
| 2025-03-27 | 4.550 | 4.555 | 4.465 | 4.480 | 4.066 | 70,835 |
| 2025-03-26 | 4.520 | 4.595 | 4.520 | 4.575 | 4.152 | 85,083 |
| 2025-03-25 | 4.520 | 4.600 | 4.520 | 4.545 | 4.125 | 61,856 |
| 2025-03-24 | 4.660 | 4.700 | 4.500 | 4.520 | 4.102 | 162,458 |
| 2025-03-21 | 4.765 | 4.775 | 4.650 | 4.670 | 4.238 | 194,577 |
| 2025-03-20 | 4.820 | 4.820 | 4.670 | 4.775 | 4.334 | 164,066 |
| 2025-03-19 | 4.750 | 4.880 | 4.750 | 4.805 | 4.361 | 287,386 |
| 2025-03-18 | 4.740 | 4.860 | 4.700 | 4.855 | 4.406 | 301,318 |
| 2025-03-17 | 4.705 | 4.760 | 4.685 | 4.745 | 4.307 | 509,381 |
| 2025-03-14 | 4.595 | 4.720 | 4.560 | 4.695 | 4.261 | 499,002 |
| 2025-03-13 | 4.495 | 4.595 | 4.455 | 4.590 | 4.166 | 286,798 |
| 2025-03-12 | 4.485 | 4.500 | 4.440 | 4.480 | 4.066 | 339,159 |
| 2025-03-11 | 4.350 | 4.500 | 4.350 | 4.450 | 4.039 | 352,254 |
| 2025-03-10 | 4.510 | 4.515 | 4.330 | 4.385 | 3.980 | 389,705 |
| 2025-03-07 | 4.510 | 4.540 | 4.395 | 4.510 | 4.093 | 276,428 |
| 2025-03-06 | 4.480 | 4.515 | 4.355 | 4.515 | 4.098 | 445,829 |
| 2025-03-05 | 4.280 | 4.490 | 4.230 | 4.480 | 4.066 | 521,710 |
| 2025-03-04 | 4.250 | 4.350 | 4.240 | 4.280 | 3.885 | 400,675 |
| 2025-03-03 | 4.145 | 4.265 | 4.145 | 4.245 | 3.853 | 327,620 |
| 2025-02-28 | 4.090 | 4.180 | 4.085 | 4.135 | 3.753 | 185,163 |
| 2025-02-27 | 4.110 | 4.140 | 4.060 | 4.095 | 3.717 | 119,731 |
| 2025-02-26 | 4.120 | 4.185 | 4.075 | 4.130 | 3.748 | 427,702 |
| 2025-02-25 | 3.955 | 4.145 | 3.950 | 4.115 | 3.735 | 630,233 |
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.