Fugro N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	10.960	11.310	10.880	11.250	10.186	283,919
2022-10-20	10.840	11.050	10.810	11.010	9.969	149,976
2022-10-19	10.800	11.000	10.800	10.880	9.851	186,091
2022-10-18	10.830	10.970	10.760	10.760	9.742	197,539
2022-10-17	10.710	10.870	10.690	10.770	9.752	170,023
2022-10-14	10.830	10.890	10.660	10.670	9.661	260,959
2022-10-13	10.300	10.700	10.220	10.700	9.688	271,034
2022-10-12	10.540	10.680	10.370	10.450	9.462	134,674
2022-10-11	10.880	10.940	10.490	10.610	9.607	205,043
2022-10-10	11.150	11.230	10.850	10.910	9.878	290,419
2022-10-07	11.000	11.330	11.000	11.300	10.231	426,531
2022-10-06	10.860	11.100	10.860	11.030	9.987	356,338
2022-10-05	11.100	11.100	10.700	10.830	9.806	239,139
2022-10-04	10.880	11.100	10.870	11.030	9.987	369,117
2022-10-03	10.280	10.750	10.260	10.740	9.724	366,591
2022-09-30	10.250	10.530	10.220	10.430	9.444	238,396
2022-09-29	10.400	10.400	10.010	10.220	9.254	352,677
2022-09-28	10.400	10.400	10.050	10.380	9.398	386,993
2022-09-27	10.460	10.590	10.420	10.510	9.516	248,311
2022-09-26	10.260	10.530	10.110	10.450	9.462	368,090
2022-09-23	10.810	10.880	10.260	10.380	9.398	378,410
2022-09-22	10.970	11.010	10.850	10.930	9.896	230,609
2022-09-21	10.820	11.130	10.820	11.040	9.996	215,130
2022-09-20	11.100	11.440	10.820	10.860	9.833	474,436
2022-09-19	11.470	11.470	10.680	11.020	9.978	631,125
2022-09-16	12.060	12.090	11.490	11.490	10.403	773,787
2022-09-15	12.210	12.520	12.210	12.210	11.055	200,482
2022-09-14	12.330	12.460	12.280	12.330	11.164	167,680
2022-09-13	12.490	12.560	12.360	12.380	11.209	220,987
2022-09-12	12.460	12.720	12.460	12.510	11.327	246,241
2022-09-09	12.200	12.460	12.200	12.420	11.246	226,266
2022-09-08	12.100	12.330	12.080	12.170	11.019	216,798
2022-09-07	12.210	12.280	11.900	12.080	10.938	308,222
2022-09-06	12.300	12.570	12.210	12.310	11.146	301,891
2022-09-05	12.330	12.450	12.250	12.390	11.218	160,741
2022-09-02	12.310	12.460	12.180	12.420	11.246	200,239
2022-09-01	12.590	12.610	12.170	12.250	11.092	300,389
2022-08-31	12.720	12.840	12.590	12.710	11.508	402,884
2022-08-30	12.800	13.130	12.580	12.580	11.390	496,376
2022-08-29	12.250	12.810	12.250	12.770	11.562	326,959
2022-08-26	12.680	12.750	12.350	12.380	11.209	200,939
2022-08-25	12.690	12.970	12.580	12.630	11.436	409,951
2022-08-24	12.390	12.690	12.330	12.570	11.381	639,418
2022-08-23	11.480	12.320	11.410	12.320	11.155	774,282
2022-08-22	11.310	11.600	11.260	11.450	10.367	364,828
2022-08-19	11.360	11.490	11.280	11.380	10.304	294,708
2022-08-18	11.030	11.410	10.960	11.320	10.250	355,477
2022-08-17	11.100	11.100	10.920	10.990	9.951	190,751
2022-08-16	10.950	11.220	10.940	11.080	10.032	383,251
2022-08-15	10.890	10.940	10.750	10.920	9.887	250,025
2022-08-12	10.940	11.030	10.900	10.910	9.878	131,629
2022-08-11	10.890	11.040	10.890	10.900	9.869	232,197
2022-08-10	11.000	11.060	10.750	10.840	9.815	273,133
2022-08-09	11.100	11.100	10.980	11.050	10.005	129,996
2022-08-08	11.150	11.270	11.040	11.050	10.005	234,887
2022-08-05	11.150	11.220	10.910	11.140	10.087	539,513
2022-08-04	11.300	11.480	11.190	11.190	10.132	257,218
2022-08-03	11.300	11.500	11.280	11.340	10.268	219,911
2022-08-02	11.350	11.570	11.310	11.320	10.250	434,787
2022-08-01	11.540	11.630	11.350	11.370	10.295	282,110

← NewerPage 18 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.