ForFarmers NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.205 | 3.250 | 3.205 | 3.205 | 2.909 | 30,973 |
| 2024-11-27 | 3.240 | 3.250 | 3.175 | 3.220 | 2.922 | 93,300 |
| 2024-11-26 | 3.275 | 3.300 | 3.205 | 3.240 | 2.941 | 42,883 |
| 2024-11-25 | 3.290 | 3.320 | 3.290 | 3.290 | 2.986 | 30,969 |
| 2024-11-22 | 3.310 | 3.320 | 3.265 | 3.280 | 2.977 | 25,187 |
| 2024-11-21 | 3.320 | 3.320 | 3.260 | 3.310 | 3.004 | 76,396 |
| 2024-11-20 | 3.355 | 3.355 | 3.270 | 3.275 | 2.972 | 46,610 |
| 2024-11-19 | 3.400 | 3.400 | 3.310 | 3.330 | 3.022 | 32,716 |
| 2024-11-18 | 3.350 | 3.375 | 3.330 | 3.375 | 3.063 | 27,252 |
| 2024-11-15 | 3.395 | 3.400 | 3.340 | 3.350 | 3.040 | 48,113 |
| 2024-11-14 | 3.380 | 3.415 | 3.360 | 3.415 | 3.099 | 82,249 |
| 2024-11-13 | 3.380 | 3.415 | 3.345 | 3.365 | 3.054 | 62,261 |
| 2024-11-12 | 3.420 | 3.435 | 3.330 | 3.350 | 3.040 | 62,509 |
| 2024-11-11 | 3.460 | 3.470 | 3.430 | 3.460 | 3.140 | 52,185 |
| 2024-11-08 | 3.420 | 3.430 | 3.375 | 3.415 | 3.099 | 45,572 |
| 2024-11-07 | 3.420 | 3.450 | 3.405 | 3.420 | 3.104 | 82,858 |
| 2024-11-06 | 3.450 | 3.525 | 3.405 | 3.445 | 3.127 | 151,965 |
| 2024-11-05 | 3.390 | 3.450 | 3.365 | 3.450 | 3.131 | 159,859 |
| 2024-11-04 | 3.380 | 3.430 | 3.310 | 3.390 | 3.077 | 152,033 |
| 2024-11-01 | 3.335 | 3.480 | 3.335 | 3.405 | 3.090 | 483,325 |
| 2024-10-31 | 3.330 | 3.330 | 3.245 | 3.275 | 2.972 | 78,961 |
| 2024-10-30 | 3.270 | 3.330 | 3.260 | 3.330 | 3.022 | 87,169 |
| 2024-10-29 | 3.285 | 3.300 | 3.250 | 3.290 | 2.986 | 45,309 |
| 2024-10-28 | 3.270 | 3.325 | 3.260 | 3.275 | 2.972 | 88,929 |
| 2024-10-25 | 3.270 | 3.270 | 3.245 | 3.265 | 2.963 | 11,533 |
| 2024-10-24 | 3.240 | 3.270 | 3.225 | 3.265 | 2.963 | 83,647 |
| 2024-10-23 | 3.240 | 3.245 | 3.200 | 3.215 | 2.918 | 49,424 |
| 2024-10-22 | 3.260 | 3.260 | 3.210 | 3.250 | 2.950 | 29,021 |
| 2024-10-21 | 3.235 | 3.300 | 3.235 | 3.260 | 2.959 | 64,033 |
| 2024-10-18 | 3.250 | 3.280 | 3.220 | 3.235 | 2.936 | 110,435 |
| 2024-10-17 | 3.330 | 3.330 | 3.235 | 3.285 | 2.981 | 23,838 |
| 2024-10-16 | 3.310 | 3.325 | 3.280 | 3.285 | 2.981 | 43,852 |
| 2024-10-15 | 3.320 | 3.330 | 3.275 | 3.315 | 3.009 | 62,216 |
| 2024-10-14 | 3.295 | 3.325 | 3.270 | 3.315 | 3.009 | 61,210 |
| 2024-10-11 | 3.290 | 3.300 | 3.260 | 3.300 | 2.995 | 24,968 |
| 2024-10-10 | 3.265 | 3.300 | 3.260 | 3.285 | 2.981 | 77,191 |
| 2024-10-09 | 3.270 | 3.335 | 3.255 | 3.280 | 2.977 | 232,767 |
| 2024-10-08 | 3.140 | 3.280 | 3.120 | 3.270 | 2.968 | 237,865 |
| 2024-10-07 | 3.165 | 3.185 | 3.120 | 3.140 | 2.850 | 79,172 |
| 2024-10-04 | 3.150 | 3.180 | 3.135 | 3.165 | 2.873 | 58,202 |
| 2024-10-03 | 3.150 | 3.175 | 3.135 | 3.140 | 2.850 | 39,412 |
| 2024-10-02 | 3.240 | 3.240 | 3.140 | 3.140 | 2.850 | 95,230 |
| 2024-10-01 | 3.275 | 3.285 | 3.215 | 3.215 | 2.918 | 50,645 |
| 2024-09-30 | 3.250 | 3.290 | 3.245 | 3.275 | 2.972 | 103,134 |
| 2024-09-27 | 3.230 | 3.250 | 3.230 | 3.250 | 2.950 | 171,439 |
| 2024-09-26 | 3.215 | 3.235 | 3.210 | 3.225 | 2.927 | 104,275 |
| 2024-09-25 | 3.200 | 3.220 | 3.200 | 3.220 | 2.922 | 62,394 |
| 2024-09-24 | 3.200 | 3.215 | 3.180 | 3.200 | 2.904 | 88,397 |
| 2024-09-23 | 3.175 | 3.180 | 3.150 | 3.175 | 2.882 | 48,597 |
| 2024-09-20 | 3.160 | 3.180 | 3.130 | 3.155 | 2.863 | 88,178 |
| 2024-09-19 | 3.180 | 3.210 | 3.165 | 3.180 | 2.886 | 82,007 |
| 2024-09-18 | 3.195 | 3.200 | 3.145 | 3.145 | 2.854 | 109,709 |
| 2024-09-17 | 3.195 | 3.210 | 3.175 | 3.195 | 2.900 | 104,297 |
| 2024-09-16 | 3.160 | 3.200 | 3.135 | 3.190 | 2.895 | 202,366 |
| 2024-09-13 | 3.165 | 3.195 | 3.150 | 3.190 | 2.895 | 66,855 |
| 2024-09-12 | 3.105 | 3.170 | 3.105 | 3.170 | 2.877 | 132,949 |
| 2024-09-11 | 3.090 | 3.165 | 3.090 | 3.115 | 2.827 | 172,254 |
| 2024-09-10 | 3.095 | 3.165 | 3.085 | 3.120 | 2.832 | 159,123 |
| 2024-09-09 | 3.060 | 3.125 | 3.060 | 3.095 | 2.809 | 35,759 |
| 2024-09-06 | 3.120 | 3.120 | 3.050 | 3.055 | 2.773 | 111,222 |
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.