Fugro N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	16.350	16.710	16.350	16.710	15.130	375,133
2023-12-20	16.280	16.380	16.110	16.360	14.813	208,423
2023-12-19	15.940	16.270	15.940	16.270	14.731	315,711
2023-12-18	16.000	16.030	15.830	16.000	14.487	251,811
2023-12-15	15.900	16.180	15.900	16.050	14.532	586,040
2023-12-14	16.080	16.150	15.810	15.890	14.387	337,233
2023-12-13	15.950	16.080	15.810	15.940	14.433	266,489
2023-12-12	16.220	16.230	15.890	15.910	14.405	321,119
2023-12-11	16.240	16.270	16.020	16.220	14.686	293,881
2023-12-08	15.950	16.280	15.910	16.250	14.713	416,923
2023-12-07	16.300	16.300	15.840	15.980	14.469	706,259
2023-12-06	16.750	16.770	16.310	16.320	14.777	315,578
2023-12-05	16.830	16.880	16.550	16.750	15.166	202,068
2023-12-04	17.000	17.110	16.720	16.720	15.139	276,657
2023-12-01	17.000	17.090	16.800	17.080	15.465	337,567
2023-11-30	16.960	17.170	16.840	16.890	15.293	430,989
2023-11-29	16.710	17.160	16.710	16.930	15.329	331,119
2023-11-28	16.570	16.890	16.570	16.890	15.293	376,869
2023-11-27	16.570	16.700	16.490	16.600	15.030	281,415
2023-11-24	16.500	16.720	16.480	16.630	15.057	269,862
2023-11-23	16.400	16.670	16.370	16.520	14.958	257,281
2023-11-22	16.630	16.640	16.330	16.430	14.876	132,915
2023-11-21	16.750	16.850	16.610	16.610	15.039	168,115
2023-11-20	16.860	16.910	16.660	16.800	15.211	214,847
2023-11-17	16.400	16.850	16.400	16.770	15.184	488,876
2023-11-16	16.510	16.700	16.380	16.380	14.831	335,477
2023-11-15	16.500	16.900	16.500	16.590	15.021	450,494
2023-11-14	16.610	16.610	16.270	16.420	14.867	559,682
2023-11-13	15.980	16.180	15.980	16.100	14.577	289,322
2023-11-10	15.970	16.090	15.870	15.940	14.433	199,881
2023-11-09	15.700	15.860	15.630	15.860	14.360	216,026
2023-11-08	15.680	15.790	15.490	15.720	14.233	390,963
2023-11-07	15.760	15.920	15.670	15.770	14.279	177,391
2023-11-06	15.610	16.090	15.420	15.790	14.297	371,198
2023-11-03	15.900	15.940	15.610	15.620	14.143	192,836
2023-11-02	15.700	15.890	15.700	15.820	14.324	164,351
2023-11-01	15.570	15.830	15.450	15.540	14.070	176,899
2023-10-31	15.500	15.650	15.370	15.590	14.116	317,769
2023-10-30	15.200	15.600	15.150	15.490	14.025	346,790
2023-10-27	15.300	15.560	15.200	15.220	13.781	297,245
2023-10-26	14.750	15.400	14.720	15.310	13.862	918,792
2023-10-25	14.220	14.240	13.840	13.880	12.567	252,353
2023-10-24	13.950	14.390	13.950	14.270	12.921	235,754
2023-10-23	13.830	13.980	13.810	13.970	12.649	184,452
2023-10-20	13.870	13.980	13.820	13.820	12.513	158,574
2023-10-19	13.870	14.130	13.850	14.020	12.694	184,562
2023-10-18	14.000	14.000	13.780	13.900	12.586	105,120
2023-10-17	14.010	14.070	13.890	14.000	12.676	102,957
2023-10-16	14.050	14.130	13.920	14.000	12.676	134,176
2023-10-13	14.210	14.280	13.990	14.000	12.676	154,610
2023-10-12	14.360	14.450	14.300	14.300	12.948	94,837
2023-10-11	14.350	14.430	14.240	14.250	12.902	144,583
2023-10-10	14.180	14.290	14.120	14.280	12.930	171,095
2023-10-09	13.960	14.220	13.960	14.200	12.857	167,970
2023-10-06	13.970	14.140	13.850	14.000	12.676	278,018
2023-10-05	13.810	14.010	13.810	13.940	12.622	112,477
2023-10-04	13.810	14.040	13.730	13.820	12.513	307,774
2023-10-03	14.500	14.500	13.940	13.970	12.649	263,739
2023-10-02	14.690	14.920	14.620	14.630	13.247	191,184
2023-09-29	14.400	14.700	14.340	14.550	13.174	496,777

← NewerPage 13 of 22 · 1,285 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.