Fugro N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	14.430	14.620	14.220	14.250	12.902	197,098
2023-07-05	14.410	14.630	14.280	14.530	13.156	138,904
2023-07-04	14.650	14.790	14.510	14.510	13.138	386,210
2023-07-03	14.260	14.490	14.240	14.400	13.038	219,284
2023-06-30	14.170	14.400	14.140	14.260	12.911	183,715
2023-06-29	13.950	14.210	13.950	14.170	12.830	102,195
2023-06-28	13.760	13.990	13.760	13.980	12.658	116,019
2023-06-27	13.840	13.900	13.710	13.760	12.459	112,654
2023-06-26	14.150	14.150	13.710	13.790	12.486	188,534
2023-06-23	14.100	14.140	13.870	14.050	12.721	121,459
2023-06-22	14.310	14.320	14.080	14.140	12.803	129,617
2023-06-21	14.360	14.420	14.250	14.390	13.029	144,783
2023-06-20	14.410	14.560	14.350	14.400	13.038	144,487
2023-06-19	14.480	14.580	14.370	14.410	13.047	187,630
2023-06-16	14.310	14.470	14.230	14.450	13.084	288,033
2023-06-15	14.350	14.400	14.270	14.270	12.921	130,714
2023-06-14	14.220	14.440	14.220	14.270	12.921	194,547
2023-06-13	14.360	14.430	14.280	14.320	12.966	117,838
2023-06-12	14.360	14.410	14.200	14.300	12.948	167,110
2023-06-09	14.320	14.430	14.190	14.290	12.939	111,321
2023-06-08	14.210	14.420	14.200	14.240	12.893	229,272
2023-06-07	14.040	14.380	13.990	14.310	12.957	210,065
2023-06-06	14.040	14.140	13.930	14.080	12.749	165,844
2023-06-05	14.200	14.350	14.020	14.110	12.776	223,999
2023-06-02	13.810	14.140	13.680	14.070	12.739	431,647
2023-06-01	13.670	13.670	13.330	13.620	12.332	171,073
2023-05-31	13.710	13.830	13.410	13.450	12.178	519,741
2023-05-30	13.980	14.080	13.780	13.830	12.522	240,169
2023-05-29	14.030	14.070	13.960	14.030	12.703	171,009
2023-05-26	14.000	14.070	13.920	13.970	12.649	193,891
2023-05-25	14.250	14.320	14.000	14.000	12.676	209,133
2023-05-24	14.360	14.400	14.180	14.190	12.848	224,314
2023-05-23	14.350	14.450	14.310	14.400	13.038	282,900
2023-05-22	14.250	14.360	14.200	14.300	12.948	183,346
2023-05-19	14.250	14.290	14.160	14.230	12.884	167,252
2023-05-18	14.200	14.320	14.120	14.200	12.857	187,745
2023-05-17	14.030	14.200	14.020	14.140	12.803	223,384
2023-05-16	14.020	14.130	13.910	14.030	12.703	265,981
2023-05-15	14.000	14.090	13.890	14.000	12.676	244,617
2023-05-12	13.800	14.000	13.800	13.940	12.622	238,711
2023-05-11	13.650	14.080	13.650	13.860	12.549	438,163
2023-05-10	13.650	13.800	13.580	13.630	12.341	230,374
2023-05-09	13.690	13.810	13.460	13.630	12.341	191,656
2023-05-08	13.950	13.990	13.680	13.780	12.477	290,777
2023-05-05	13.330	13.660	13.330	13.660	12.368	347,821
2023-05-04	13.300	13.580	13.140	13.280	12.024	223,810
2023-05-03	13.200	13.420	13.100	13.300	12.042	325,617
2023-05-02	13.080	13.710	13.050	13.290	12.033	833,107
2023-04-28	12.810	12.930	12.690	12.830	11.617	229,709
2023-04-27	13.050	13.150	12.710	12.870	11.653	337,191
2023-04-26	13.310	13.520	12.700	13.120	11.879	1,068,566
2023-04-25	12.860	13.000	12.550	12.710	11.508	400,564
2023-04-24	12.490	12.890	12.450	12.870	11.653	318,536
2023-04-21	12.500	12.640	12.450	12.570	11.381	188,166
2023-04-20	12.540	12.720	12.480	12.500	11.318	167,762
2023-04-19	12.800	12.930	12.470	12.620	11.427	247,135
2023-04-18	12.940	13.100	12.710	12.810	11.599	467,994
2023-04-17	12.650	13.150	12.640	12.880	11.662	596,537
2023-04-14	12.780	12.790	12.590	12.650	11.454	264,277
2023-04-13	11.970	12.850	11.940	12.700	11.499	922,468

← NewerPage 15 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.