Fugro N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	14.430	14.530	14.270	14.350	12.993	215,062
2023-09-27	14.340	14.540	14.340	14.440	13.074	167,726
2023-09-26	14.750	14.750	14.380	14.410	13.047	217,173
2023-09-25	14.850	14.980	14.560	14.780	13.382	253,351
2023-09-22	14.970	15.020	14.890	14.930	13.518	105,254
2023-09-21	15.100	15.130	14.980	14.980	13.563	126,295
2023-09-20	15.020	15.220	14.970	15.160	13.726	164,772
2023-09-19	14.960	15.040	14.900	15.040	13.618	93,615
2023-09-18	14.990	15.070	14.950	15.000	13.582	144,608
2023-09-15	15.150	15.170	14.920	14.940	13.527	302,053
2023-09-14	14.990	15.030	14.880	15.030	13.609	197,166
2023-09-13	15.080	15.080	14.850	14.910	13.500	149,405
2023-09-12	15.060	15.100	14.870	15.030	13.609	192,282
2023-09-11	15.260	15.260	15.040	15.040	13.618	67,927
2023-09-08	15.150	15.150	15.060	15.150	13.717	93,713
2023-09-07	15.100	15.200	15.020	15.080	13.654	115,717
2023-09-06	15.260	15.350	15.080	15.080	13.654	190,344
2023-09-05	15.310	15.400	15.250	15.270	13.826	240,571
2023-09-04	15.480	15.580	15.370	15.370	13.917	87,404
2023-09-01	15.620	15.620	15.220	15.370	13.917	176,513
2023-08-31	15.650	15.670	15.540	15.570	14.098	241,256
2023-08-30	15.800	15.870	15.610	15.630	14.152	150,620
2023-08-29	15.900	15.950	15.720	15.770	14.279	140,262
2023-08-28	15.600	15.880	15.600	15.880	14.378	145,534
2023-08-25	15.500	15.620	15.150	15.500	14.034	140,384
2023-08-24	15.700	15.810	15.520	15.530	14.061	156,044
2023-08-23	15.750	15.750	15.570	15.600	14.125	144,308
2023-08-22	15.710	15.850	15.690	15.750	14.261	155,990
2023-08-21	15.750	15.920	15.650	15.660	14.179	150,292
2023-08-18	16.000	16.020	15.530	15.750	14.261	250,247
2023-08-17	16.220	16.290	16.040	16.140	14.614	147,567
2023-08-16	16.290	16.450	16.230	16.290	14.750	125,459
2023-08-15	16.560	16.600	16.290	16.320	14.777	175,655
2023-08-14	16.400	16.600	16.310	16.570	15.003	249,905
2023-08-11	16.400	16.500	16.340	16.450	14.894	202,134
2023-08-10	16.670	16.670	16.420	16.420	14.867	174,212
2023-08-09	16.520	16.520	16.400	16.500	14.940	182,512
2023-08-08	16.470	16.490	16.300	16.390	14.840	208,505
2023-08-07	16.450	16.600	16.410	16.520	14.958	386,440
2023-08-04	16.400	16.500	16.300	16.470	14.912	350,463
2023-08-03	16.340	16.340	15.840	16.210	14.677	215,549
2023-08-02	16.360	16.540	16.280	16.280	14.740	362,902
2023-08-01	16.180	16.430	16.100	16.400	14.849	454,789
2023-07-31	15.660	16.240	15.630	16.200	14.668	497,297
2023-07-28	16.100	16.310	15.690	15.690	14.206	507,173
2023-07-27	15.800	16.570	15.800	16.200	14.668	1,320,676
2023-07-26	15.440	15.530	15.160	15.360	13.907	377,499
2023-07-25	15.420	15.500	15.310	15.500	14.034	245,212
2023-07-24	15.240	15.400	15.160	15.390	13.935	526,211
2023-07-21	15.560	15.600	15.110	15.250	13.808	718,607
2023-07-20	15.610	15.960	15.450	15.500	14.034	446,875
2023-07-19	15.100	15.500	15.040	15.470	14.007	379,929
2023-07-18	14.800	15.090	14.780	15.090	13.663	290,927
2023-07-17	14.860	14.950	14.710	14.840	13.437	176,629
2023-07-14	14.960	14.990	14.880	14.900	13.491	118,616
2023-07-13	14.820	15.010	14.820	14.870	13.464	241,536
2023-07-12	14.800	14.940	14.710	14.820	13.419	254,996
2023-07-11	14.680	14.800	14.550	14.800	13.400	193,211
2023-07-10	14.500	14.760	14.390	14.680	13.292	208,976
2023-07-07	14.310	14.560	14.210	14.560	13.183	175,058

← NewerPage 14 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.