Fugro N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	23.200	23.340	22.420	22.460	20.687	273,417
2024-06-12	23.260	23.360	22.780	23.160	21.332	252,185
2024-06-11	24.220	24.360	23.120	23.120	21.295	612,145
2024-06-10	24.000	24.120	23.680	24.120	22.216	142,678
2024-06-07	23.980	24.260	23.820	24.100	22.197	212,474
2024-06-06	24.000	24.140	23.820	24.020	22.124	242,960
2024-06-05	23.540	23.940	23.500	23.900	22.013	127,354
2024-06-04	23.860	24.160	23.380	23.500	21.645	523,560
2024-06-03	24.660	24.660	23.840	24.000	22.105	208,304
2024-05-31	24.380	24.520	23.580	24.520	22.584	673,182
2024-05-30	23.900	24.700	23.900	24.480	22.547	470,242
2024-05-29	24.000	24.180	23.920	23.960	22.069	286,969
2024-05-28	24.100	24.320	23.860	23.920	22.032	183,304
2024-05-27	23.940	24.380	23.900	24.160	22.253	293,528
2024-05-24	23.740	23.900	23.600	23.840	21.958	179,611
2024-05-23	23.420	24.120	23.420	23.920	22.032	257,346
2024-05-22	23.740	24.200	23.500	23.500	21.645	380,942
2024-05-21	23.380	23.640	23.240	23.640	21.774	331,991
2024-05-20	23.060	23.420	23.060	23.400	21.553	214,878
2024-05-17	23.000	23.080	22.860	23.020	21.203	159,443
2024-05-16	22.840	23.060	22.760	23.040	21.221	283,337
2024-05-15	23.340	23.360	22.880	22.960	21.147	338,174
2024-05-14	23.280	23.500	23.200	23.500	21.645	317,758
2024-05-13	23.300	23.420	23.060	23.160	21.332	263,390
2024-05-10	23.400	23.560	23.240	23.420	21.571	200,205
2024-05-09	23.560	23.560	23.220	23.340	21.497	144,263
2024-05-08	23.300	23.560	23.200	23.560	21.700	329,086
2024-05-07	23.220	23.420	23.100	23.380	21.534	462,436
2024-05-06	22.860	23.140	22.740	23.140	21.313	206,218
2024-05-03	22.980	23.080	22.700	22.800	21.000	280,837
2024-05-02	22.880	23.040	22.440	22.780	20.982	280,978
2024-04-30	23.700	23.700	22.860	22.860	21.055	268,339
2024-04-29	23.380	23.600	23.200	23.600	21.737	207,706
2024-04-26	23.520	23.760	23.320	23.580	21.350	283,128
2024-04-25	23.540	23.880	23.160	23.400	21.187	440,133
2024-04-24	23.140	23.160	22.800	22.920	20.753	328,118
2024-04-23	23.400	23.400	22.860	23.020	20.843	307,410
2024-04-22	23.300	23.680	23.200	23.380	21.169	272,578
2024-04-19	23.800	23.900	23.140	23.140	20.952	402,519
2024-04-18	24.460	24.520	24.020	24.180	21.893	461,941
2024-04-17	23.280	24.300	23.160	24.300	22.002	647,983
2024-04-16	23.020	23.440	22.960	23.300	21.097	422,979
2024-04-15	23.240	23.580	23.200	23.300	21.097	318,510
2024-04-12	22.960	23.280	22.840	23.240	21.042	332,697
2024-04-11	22.980	23.080	22.620	22.840	20.680	307,246
2024-04-10	22.880	23.060	22.620	22.860	20.698	306,989
2024-04-09	23.080	23.160	22.780	22.780	20.626	262,188
2024-04-08	23.400	23.520	23.120	23.120	20.934	350,541
2024-04-05	22.620	23.340	22.520	23.340	21.133	397,944
2024-04-04	23.200	23.480	23.120	23.160	20.970	450,202
2024-04-03	22.680	23.040	22.460	23.040	20.861	433,951
2024-04-02	22.720	23.040	22.700	22.700	20.553	521,564
2024-03-28	22.600	22.720	22.400	22.720	20.571	354,881
2024-03-27	22.540	22.960	22.500	22.500	20.372	393,710
2024-03-26	22.280	22.520	22.160	22.500	20.372	451,159
2024-03-25	21.860	22.380	21.800	22.300	20.191	467,035
2024-03-22	21.580	22.000	21.040	21.820	19.757	477,871
2024-03-21	22.000	22.240	21.820	21.820	19.757	541,413
2024-03-20	21.680	22.020	21.400	21.900	19.829	467,406
2024-03-19	21.280	21.400	21.100	21.400	19.376	344,618

← NewerPage 11 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	0.1500 EUR
2025-04-28	0.7500 EUR
2024-04-29	0.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.