Fugro N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 21.400 | 21.400 | 21.100 | 21.200 | 19.195 | 313,638 |
| 2024-03-15 | 21.040 | 21.260 | 20.980 | 21.180 | 19.177 | 324,082 |
| 2024-03-14 | 21.100 | 21.160 | 20.840 | 21.160 | 19.159 | 201,928 |
| 2024-03-13 | 21.040 | 21.120 | 20.800 | 21.040 | 19.050 | 323,803 |
| 2024-03-12 | 20.460 | 20.940 | 20.420 | 20.940 | 18.960 | 422,290 |
| 2024-03-11 | 21.680 | 21.680 | 20.400 | 20.400 | 18.471 | 512,900 |
| 2024-03-08 | 21.920 | 22.060 | 21.700 | 21.780 | 19.720 | 236,853 |
| 2024-03-07 | 21.840 | 21.900 | 21.380 | 21.840 | 19.775 | 347,072 |
| 2024-03-06 | 22.160 | 22.260 | 21.940 | 21.940 | 19.865 | 489,162 |
| 2024-03-05 | 21.420 | 22.020 | 21.380 | 21.920 | 19.847 | 444,583 |
| 2024-03-04 | 21.660 | 22.140 | 21.540 | 21.560 | 19.521 | 987,537 |
| 2024-03-01 | 20.300 | 21.000 | 20.220 | 21.000 | 19.014 | 878,339 |
| 2024-02-29 | 19.700 | 21.000 | 19.560 | 20.400 | 18.471 | 1,691,891 |
| 2024-02-28 | 18.820 | 18.980 | 18.520 | 18.930 | 17.140 | 467,491 |
| 2024-02-27 | 18.470 | 18.820 | 18.350 | 18.820 | 17.040 | 407,723 |
| 2024-02-26 | 18.220 | 18.600 | 18.000 | 18.420 | 16.678 | 365,871 |
| 2024-02-23 | 18.040 | 18.560 | 18.040 | 18.470 | 16.723 | 456,004 |
| 2024-02-22 | 17.880 | 18.200 | 17.820 | 18.200 | 16.479 | 419,280 |
| 2024-02-21 | 16.600 | 17.690 | 16.580 | 17.660 | 15.990 | 599,336 |
| 2024-02-20 | 16.720 | 16.720 | 16.350 | 16.440 | 14.885 | 212,607 |
| 2024-02-19 | 16.660 | 16.760 | 16.560 | 16.720 | 15.139 | 113,089 |
| 2024-02-16 | 16.790 | 16.860 | 16.570 | 16.610 | 15.039 | 183,490 |
| 2024-02-15 | 16.600 | 16.800 | 16.470 | 16.640 | 15.066 | 202,226 |
| 2024-02-14 | 16.150 | 16.520 | 16.100 | 16.510 | 14.949 | 176,063 |
| 2024-02-13 | 16.590 | 16.620 | 16.110 | 16.240 | 14.704 | 253,979 |
| 2024-02-12 | 16.700 | 16.750 | 16.620 | 16.650 | 15.075 | 88,998 |
| 2024-02-09 | 16.740 | 16.840 | 16.680 | 16.690 | 15.112 | 115,720 |
| 2024-02-08 | 16.700 | 16.780 | 16.630 | 16.770 | 15.184 | 125,475 |
| 2024-02-07 | 16.900 | 16.980 | 16.730 | 16.730 | 15.148 | 125,419 |
| 2024-02-06 | 16.890 | 16.970 | 16.760 | 16.880 | 15.284 | 167,521 |
| 2024-02-05 | 16.900 | 17.100 | 16.780 | 16.830 | 15.238 | 104,613 |
| 2024-02-02 | 17.150 | 17.210 | 16.890 | 16.900 | 15.302 | 189,864 |
| 2024-02-01 | 17.110 | 17.300 | 16.970 | 16.970 | 15.365 | 177,766 |
| 2024-01-31 | 17.380 | 17.380 | 17.120 | 17.130 | 15.510 | 242,157 |
| 2024-01-30 | 17.410 | 17.520 | 17.350 | 17.410 | 15.764 | 161,415 |
| 2024-01-29 | 17.850 | 17.900 | 17.230 | 17.350 | 15.709 | 215,739 |
| 2024-01-26 | 17.850 | 18.030 | 17.710 | 17.770 | 16.090 | 259,455 |
| 2024-01-25 | 18.030 | 18.180 | 17.800 | 17.800 | 16.117 | 414,041 |
| 2024-01-24 | 17.600 | 17.920 | 17.420 | 17.920 | 16.225 | 473,379 |
| 2024-01-23 | 16.550 | 17.510 | 16.500 | 17.510 | 15.854 | 797,114 |
| 2024-01-22 | 16.290 | 16.560 | 16.050 | 16.460 | 14.903 | 337,149 |
| 2024-01-19 | 16.550 | 16.640 | 16.150 | 16.150 | 14.623 | 628,335 |
| 2024-01-18 | 16.320 | 16.530 | 16.300 | 16.450 | 14.894 | 228,225 |
| 2024-01-17 | 16.390 | 16.390 | 16.140 | 16.340 | 14.795 | 237,552 |
| 2024-01-16 | 16.620 | 16.780 | 16.490 | 16.520 | 14.958 | 262,564 |
| 2024-01-15 | 16.740 | 16.780 | 16.630 | 16.660 | 15.085 | 119,588 |
| 2024-01-12 | 16.350 | 16.730 | 16.350 | 16.700 | 15.121 | 313,858 |
| 2024-01-11 | 16.330 | 16.390 | 16.190 | 16.270 | 14.731 | 206,263 |
| 2024-01-10 | 16.490 | 16.530 | 16.240 | 16.310 | 14.768 | 295,134 |
| 2024-01-09 | 17.160 | 17.220 | 16.660 | 16.660 | 15.085 | 468,394 |
| 2024-01-08 | 16.620 | 16.730 | 16.440 | 16.600 | 15.030 | 161,747 |
| 2024-01-05 | 16.750 | 16.750 | 16.520 | 16.640 | 15.066 | 322,235 |
| 2024-01-04 | 16.820 | 17.090 | 16.820 | 16.970 | 15.365 | 271,691 |
| 2024-01-03 | 17.300 | 17.300 | 16.900 | 17.000 | 15.392 | 250,153 |
| 2024-01-02 | 17.430 | 17.550 | 17.250 | 17.330 | 15.691 | 165,215 |
| 2023-12-29 | 17.250 | 17.520 | 17.250 | 17.340 | 15.700 | 375,350 |
| 2023-12-28 | 17.050 | 17.300 | 16.940 | 17.300 | 15.664 | 435,553 |
| 2023-12-27 | 16.780 | 17.070 | 16.730 | 16.980 | 15.374 | 371,474 |
| 2023-12-22 | 16.700 | 16.880 | 16.600 | 16.720 | 15.139 | 366,431 |
| 2023-12-21 | 16.350 | 16.710 | 16.350 | 16.710 | 15.130 | 375,133 |
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.