Fugro N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	11.030	11.120	10.890	10.950	9.915	425,760
2023-01-13	10.900	11.070	10.870	10.960	9.924	350,771
2023-01-12	10.770	10.930	10.740	10.880	9.851	377,416
2023-01-11	10.940	10.940	10.750	10.750	9.733	339,721
2023-01-10	10.970	11.090	10.840	10.900	9.869	389,358
2023-01-09	11.100	11.220	11.000	11.000	9.960	391,866
2023-01-06	11.100	11.140	10.990	11.080	10.032	316,129
2023-01-05	11.100	11.140	10.970	10.970	9.933	405,990
2023-01-04	11.210	11.260	11.040	11.130	10.077	731,867
2023-01-03	11.400	11.570	11.320	11.330	10.259	470,481
2023-01-02	11.400	11.440	11.250	11.400	10.322	244,881
2022-12-30	11.350	11.440	11.200	11.200	10.141	242,968
2022-12-29	11.130	11.410	10.980	11.410	10.331	434,075
2022-12-28	11.370	11.380	11.060	11.120	10.068	382,315
2022-12-27	11.360	11.390	10.920	11.370	10.295	613,285
2022-12-23	11.400	11.500	11.230	11.360	10.286	447,775
2022-12-22	11.670	11.860	11.390	11.530	10.440	748,163
2022-12-21	11.380	11.600	11.240	11.500	10.413	1,038,461
2022-12-20	10.800	11.150	10.720	11.150	10.096	1,926,654
2022-12-19	11.270	11.640	9.630	10.660	9.652	4,821,519
2022-12-16	13.890	13.900	13.610	13.850	12.540	268,394
2022-12-15	13.900	13.990	13.830	13.900	12.586	162,543
2022-12-14	14.030	14.120	13.950	13.990	12.667	186,458
2022-12-13	14.100	14.170	13.990	14.060	12.730	304,613
2022-12-12	13.930	14.140	13.900	14.040	12.712	530,711
2022-12-09	14.200	14.210	13.960	14.080	12.749	248,712
2022-12-08	14.210	14.400	14.150	14.210	12.866	290,192
2022-12-07	14.580	14.580	14.230	14.300	12.948	636,000
2022-12-06	14.780	14.800	14.560	14.630	13.247	280,351
2022-12-05	14.800	14.950	14.770	14.800	13.400	243,989
2022-12-02	14.870	14.920	14.670	14.820	13.419	315,173
2022-12-01	15.100	15.100	14.900	15.010	13.591	333,791
2022-11-30	14.800	15.060	14.700	15.050	13.627	872,669
2022-11-29	14.790	14.830	14.650	14.740	13.346	267,709
2022-11-28	14.610	14.720	14.510	14.680	13.292	260,153
2022-11-25	14.600	14.900	14.600	14.800	13.400	271,936
2022-11-24	14.600	14.720	14.450	14.680	13.292	219,727
2022-11-23	14.510	14.760	14.440	14.650	13.265	476,972
2022-11-22	14.200	14.580	14.200	14.550	13.174	426,324
2022-11-21	14.100	14.360	14.100	14.120	12.785	313,525
2022-11-18	14.230	14.240	13.980	14.080	12.749	306,310
2022-11-17	14.030	14.330	13.950	14.220	12.875	356,812
2022-11-16	13.980	14.600	13.980	14.030	12.703	780,945
2022-11-15	13.730	13.890	13.600	13.820	12.513	177,428
2022-11-14	13.600	13.900	13.600	13.740	12.441	301,507
2022-11-11	13.750	13.920	13.580	13.590	12.305	371,723
2022-11-10	13.860	14.090	13.080	13.670	12.377	572,327
2022-11-09	13.820	14.140	13.820	13.970	12.649	548,958
2022-11-08	13.220	13.900	13.190	13.820	12.513	745,576
2022-11-07	13.150	13.310	13.040	13.160	11.916	251,243
2022-11-04	13.220	13.320	13.070	13.150	11.906	358,758
2022-11-03	13.160	13.270	13.030	13.190	11.943	232,421
2022-11-02	13.530	13.530	13.270	13.280	12.024	248,253
2022-11-01	13.410	13.540	13.220	13.450	12.178	535,623
2022-10-31	13.120	13.260	12.560	13.150	11.906	570,678
2022-10-28	12.400	13.350	12.110	13.060	11.825	1,355,017
2022-10-27	11.850	12.020	11.740	12.000	10.865	431,691
2022-10-26	11.780	11.930	11.550	11.830	10.711	254,621
2022-10-25	11.560	11.790	11.520	11.790	10.675	525,256
2022-10-24	11.320	11.650	11.220	11.560	10.467	340,781

← NewerPage 17 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.