ForFarmers NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 3.845 | 3.980 | 3.795 | 3.980 | 3.612 | 341,420 |
| 2025-02-21 | 3.775 | 3.850 | 3.740 | 3.800 | 3.449 | 303,516 |
| 2025-02-20 | 3.720 | 3.875 | 3.500 | 3.780 | 3.431 | 873,052 |
| 2025-02-19 | 3.580 | 3.600 | 3.550 | 3.600 | 3.267 | 231,623 |
| 2025-02-18 | 3.640 | 3.665 | 3.530 | 3.555 | 3.227 | 349,224 |
| 2025-02-17 | 3.490 | 3.580 | 3.480 | 3.520 | 3.195 | 197,911 |
| 2025-02-14 | 3.470 | 3.490 | 3.440 | 3.480 | 3.158 | 82,180 |
| 2025-02-13 | 3.435 | 3.475 | 3.420 | 3.450 | 3.131 | 48,443 |
| 2025-02-12 | 3.400 | 3.435 | 3.400 | 3.400 | 3.086 | 39,000 |
| 2025-02-11 | 3.390 | 3.400 | 3.360 | 3.400 | 3.086 | 43,200 |
| 2025-02-10 | 3.350 | 3.395 | 3.345 | 3.365 | 3.054 | 39,533 |
| 2025-02-07 | 3.395 | 3.395 | 3.320 | 3.335 | 3.027 | 36,640 |
| 2025-02-06 | 3.410 | 3.410 | 3.330 | 3.395 | 3.081 | 23,635 |
| 2025-02-05 | 3.320 | 3.360 | 3.300 | 3.325 | 3.018 | 45,801 |
| 2025-02-04 | 3.400 | 3.400 | 3.340 | 3.340 | 3.031 | 42,142 |
| 2025-02-03 | 3.310 | 3.380 | 3.310 | 3.380 | 3.068 | 25,084 |
| 2025-01-31 | 3.340 | 3.400 | 3.340 | 3.395 | 3.081 | 77,971 |
| 2025-01-30 | 3.340 | 3.400 | 3.340 | 3.360 | 3.050 | 13,127 |
| 2025-01-29 | 3.350 | 3.400 | 3.335 | 3.350 | 3.040 | 47,891 |
| 2025-01-28 | 3.280 | 3.365 | 3.280 | 3.350 | 3.040 | 27,228 |
| 2025-01-27 | 3.250 | 3.320 | 3.250 | 3.305 | 3.000 | 90,577 |
| 2025-01-24 | 3.280 | 3.315 | 3.280 | 3.285 | 2.981 | 25,761 |
| 2025-01-23 | 3.295 | 3.300 | 3.280 | 3.300 | 2.995 | 33,570 |
| 2025-01-22 | 3.335 | 3.345 | 3.250 | 3.295 | 2.991 | 39,947 |
| 2025-01-21 | 3.320 | 3.355 | 3.305 | 3.330 | 3.022 | 30,571 |
| 2025-01-20 | 3.250 | 3.335 | 3.250 | 3.335 | 3.027 | 63,297 |
| 2025-01-17 | 3.320 | 3.390 | 3.275 | 3.300 | 2.995 | 115,062 |
| 2025-01-16 | 3.390 | 3.390 | 3.335 | 3.335 | 3.027 | 46,620 |
| 2025-01-15 | 3.400 | 3.400 | 3.350 | 3.355 | 3.045 | 37,422 |
| 2025-01-14 | 3.350 | 3.400 | 3.320 | 3.345 | 3.036 | 20,401 |
| 2025-01-13 | 3.440 | 3.440 | 3.370 | 3.370 | 3.059 | 41,410 |
| 2025-01-10 | 3.465 | 3.485 | 3.435 | 3.440 | 3.122 | 39,098 |
| 2025-01-09 | 3.465 | 3.480 | 3.435 | 3.475 | 3.154 | 49,958 |
| 2025-01-08 | 3.460 | 3.505 | 3.435 | 3.475 | 3.154 | 175,156 |
| 2025-01-07 | 3.530 | 3.535 | 3.450 | 3.450 | 3.131 | 165,304 |
| 2025-01-06 | 3.495 | 3.545 | 3.495 | 3.500 | 3.177 | 179,753 |
| 2025-01-03 | 3.500 | 3.525 | 3.455 | 3.485 | 3.163 | 115,244 |
| 2025-01-02 | 3.395 | 3.500 | 3.390 | 3.500 | 3.177 | 120,863 |
| 2024-12-31 | 3.400 | 3.400 | 3.365 | 3.370 | 3.059 | 47,578 |
| 2024-12-30 | 3.430 | 3.450 | 3.355 | 3.355 | 3.045 | 50,874 |
| 2024-12-27 | 3.410 | 3.490 | 3.410 | 3.460 | 3.140 | 164,997 |
| 2024-12-24 | 3.420 | 3.420 | 3.405 | 3.405 | 3.090 | 6,397 |
| 2024-12-23 | 3.345 | 3.420 | 3.345 | 3.420 | 3.104 | 77,189 |
| 2024-12-20 | 3.370 | 3.425 | 3.340 | 3.400 | 3.086 | 91,580 |
| 2024-12-19 | 3.395 | 3.425 | 3.375 | 3.400 | 3.086 | 53,568 |
| 2024-12-18 | 3.450 | 3.450 | 3.360 | 3.415 | 3.099 | 67,721 |
| 2024-12-17 | 3.440 | 3.440 | 3.370 | 3.370 | 3.059 | 49,416 |
| 2024-12-16 | 3.445 | 3.465 | 3.380 | 3.450 | 3.131 | 111,769 |
| 2024-12-13 | 3.440 | 3.480 | 3.415 | 3.415 | 3.099 | 154,936 |
| 2024-12-12 | 3.380 | 3.450 | 3.375 | 3.445 | 3.127 | 106,246 |
| 2024-12-11 | 3.370 | 3.395 | 3.365 | 3.380 | 3.068 | 70,004 |
| 2024-12-10 | 3.435 | 3.435 | 3.380 | 3.400 | 3.086 | 72,048 |
| 2024-12-09 | 3.420 | 3.420 | 3.380 | 3.410 | 3.095 | 61,247 |
| 2024-12-06 | 3.380 | 3.445 | 3.370 | 3.430 | 3.113 | 140,544 |
| 2024-12-05 | 3.275 | 3.385 | 3.265 | 3.385 | 3.072 | 159,520 |
| 2024-12-04 | 3.230 | 3.280 | 3.220 | 3.280 | 2.977 | 124,101 |
| 2024-12-03 | 3.200 | 3.270 | 3.190 | 3.245 | 2.945 | 111,193 |
| 2024-12-02 | 3.170 | 3.230 | 3.170 | 3.205 | 2.909 | 33,260 |
| 2024-11-29 | 3.235 | 3.275 | 3.225 | 3.230 | 2.932 | 38,679 |
| 2024-11-28 | 3.205 | 3.250 | 3.205 | 3.205 | 2.909 | 30,973 |
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.