Fugro N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	11.850	11.960	11.810	11.880	10.757	150,032
2023-04-11	11.900	12.000	11.790	11.820	10.702	227,986
2023-04-06	11.600	11.910	11.600	11.740	10.630	284,115
2023-04-05	11.560	11.740	11.510	11.640	10.539	189,449
2023-04-04	11.700	11.930	11.570	11.600	10.503	300,880
2023-04-03	11.930	12.030	11.630	11.630	10.530	411,869
2023-03-31	11.650	11.750	11.550	11.690	10.585	346,279
2023-03-30	11.350	11.630	11.350	11.610	10.512	414,953
2023-03-29	11.200	11.310	11.150	11.300	10.231	328,477
2023-03-28	11.220	11.250	11.010	11.170	10.114	204,623
2023-03-27	10.900	11.050	10.830	11.040	9.996	245,957
2023-03-24	11.000	11.060	10.720	10.750	9.733	320,684
2023-03-23	11.010	11.240	11.000	11.090	10.041	337,884
2023-03-22	11.440	11.470	11.110	11.150	10.096	281,270
2023-03-21	11.020	11.390	10.960	11.390	10.313	461,829
2023-03-20	10.680	11.020	10.490	11.010	9.969	499,438
2023-03-17	10.710	10.960	10.650	10.850	9.824	690,890
2023-03-16	10.720	10.800	10.330	10.550	9.552	459,509
2023-03-15	11.450	11.450	10.500	10.500	9.507	714,876
2023-03-14	11.200	11.490	11.060	11.410	10.331	305,743
2023-03-13	11.830	11.900	11.210	11.350	10.277	630,010
2023-03-10	11.520	11.960	11.500	11.890	10.766	593,847
2023-03-09	11.700	11.800	11.600	11.680	10.575	190,513
2023-03-08	11.730	11.840	11.720	11.790	10.675	172,135
2023-03-07	11.850	11.900	11.710	11.790	10.675	237,497
2023-03-06	12.000	12.050	11.770	11.870	10.748	285,591
2023-03-03	11.900	12.250	11.900	12.040	10.901	385,870
2023-03-02	11.650	11.880	11.500	11.870	10.748	467,301
2023-03-01	11.860	12.050	11.640	11.700	10.594	733,957
2023-02-28	12.210	12.230	11.890	11.910	10.784	733,580
2023-02-27	12.370	12.470	12.130	12.250	11.092	544,915
2023-02-24	12.630	12.700	12.350	12.350	11.182	817,254
2023-02-23	13.000	13.000	11.700	12.410	11.236	2,735,713
2023-02-22	13.550	13.550	13.070	13.140	11.897	804,577
2023-02-21	13.300	13.650	13.260	13.580	12.296	470,926
2023-02-20	13.200	13.570	13.020	13.430	12.160	646,374
2023-02-17	12.900	13.050	12.870	12.910	11.689	391,674
2023-02-16	12.920	13.010	12.800	13.000	11.771	355,243
2023-02-15	12.810	12.910	12.750	12.870	11.653	144,511
2023-02-14	12.800	12.900	12.720	12.850	11.635	245,338
2023-02-13	12.700	12.830	12.680	12.760	11.553	216,358
2023-02-10	12.600	12.820	12.590	12.740	11.535	426,849
2023-02-09	12.610	12.820	12.590	12.660	11.463	288,396
2023-02-08	12.380	12.690	12.360	12.580	11.390	427,478
2023-02-07	12.300	12.370	12.260	12.330	11.164	178,371
2023-02-06	12.340	12.340	12.070	12.200	11.046	306,357
2023-02-03	12.430	12.480	12.230	12.380	11.209	360,941
2023-02-02	12.450	12.700	12.410	12.450	11.273	477,008
2023-02-01	12.300	12.430	12.210	12.420	11.246	550,330
2023-01-31	12.030	12.240	11.920	12.210	11.055	358,796
2023-01-30	12.040	12.140	11.950	12.070	10.929	204,771
2023-01-27	11.860	12.100	11.810	12.100	10.956	251,246
2023-01-26	11.700	11.900	11.690	11.850	10.729	179,887
2023-01-25	11.850	11.850	11.540	11.680	10.575	292,066
2023-01-24	12.210	12.210	11.820	11.850	10.729	368,038
2023-01-23	12.340	12.340	12.060	12.180	11.028	507,614
2023-01-20	11.860	12.180	11.860	12.180	11.028	718,535
2023-01-19	11.580	11.870	11.330	11.830	10.711	651,755
2023-01-18	11.350	11.710	11.330	11.640	10.539	632,040
2023-01-17	10.950	11.350	10.920	11.330	10.259	727,658

← NewerPage 16 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.