Fugro N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	11.560	11.730	11.500	11.590	10.494	389,967
2022-07-28	11.750	11.910	11.380	11.470	10.385	346,521
2022-07-27	11.500	11.630	11.320	11.590	10.494	676,375
2022-07-26	11.500	11.700	11.270	11.380	10.304	1,271,650
2022-07-25	11.710	11.850	11.560	11.850	10.729	209,173
2022-07-22	11.670	11.830	11.460	11.740	10.630	443,033
2022-07-21	12.000	12.100	11.560	11.660	10.557	371,533
2022-07-20	12.000	12.190	11.950	12.070	10.929	401,040
2022-07-19	11.870	11.960	11.700	11.920	10.793	248,953
2022-07-18	11.650	11.970	11.630	11.840	10.720	327,269
2022-07-15	11.400	11.610	11.390	11.490	10.403	236,029
2022-07-14	11.460	11.600	11.430	11.430	10.349	419,940
2022-07-13	11.600	11.670	11.400	11.460	10.376	357,327
2022-07-12	11.530	11.740	11.530	11.680	10.575	186,867
2022-07-11	11.610	11.810	11.430	11.630	10.530	298,494
2022-07-08	11.280	11.750	11.280	11.730	10.621	337,671
2022-07-07	10.900	11.420	10.890	11.360	10.286	583,296
2022-07-06	11.000	11.130	10.760	10.840	9.815	548,196
2022-07-05	12.020	12.070	11.000	11.030	9.987	518,392
2022-07-04	11.960	12.160	11.920	12.050	10.910	255,041
2022-07-01	12.000	12.120	11.770	11.840	10.720	286,518
2022-06-30	12.100	12.100	11.910	12.040	10.901	301,045
2022-06-29	12.430	12.520	12.160	12.200	11.046	196,772
2022-06-28	12.350	12.580	12.350	12.460	11.282	313,374
2022-06-27	12.100	12.440	12.100	12.340	11.173	449,662
2022-06-24	12.220	12.240	11.930	12.000	10.865	319,875
2022-06-23	12.310	12.450	12.140	12.250	11.092	398,784
2022-06-22	12.600	12.660	12.230	12.480	11.300	383,266
2022-06-21	12.440	12.880	12.410	12.860	11.644	378,295
2022-06-20	12.170	12.370	12.100	12.370	11.200	308,361
2022-06-17	12.070	12.590	11.860	12.300	11.137	529,627
2022-06-16	12.700	12.740	12.080	12.130	10.983	715,503
2022-06-15	12.930	12.930	12.560	12.750	11.544	261,665
2022-06-14	12.900	13.120	12.630	12.910	11.689	398,382
2022-06-13	13.110	13.340	12.680	12.800	11.590	590,461
2022-06-10	13.730	13.730	13.150	13.270	12.015	373,167
2022-06-09	13.810	13.970	13.720	13.790	12.486	379,977
2022-06-08	14.050	14.120	13.820	13.890	12.576	330,374
2022-06-07	14.120	14.300	13.960	14.060	12.730	450,084
2022-06-06	14.000	14.120	13.960	14.120	12.785	285,031
2022-06-03	13.900	14.040	13.820	14.030	12.703	294,401
2022-06-02	13.830	14.050	13.830	13.910	12.595	281,748
2022-06-01	13.960	14.050	13.840	13.890	12.576	206,537
2022-05-31	14.000	14.070	13.810	13.940	12.622	577,420
2022-05-30	13.980	14.180	13.860	13.920	12.604	339,702
2022-05-27	14.150	14.190	13.800	13.820	12.513	404,282
2022-05-26	13.460	14.120	13.460	14.120	12.785	742,807
2022-05-25	13.380	13.600	13.340	13.530	12.251	417,303
2022-05-24	13.380	13.550	13.320	13.370	12.106	353,591
2022-05-23	13.440	13.520	13.290	13.500	12.223	238,805
2022-05-20	13.350	13.580	13.290	13.320	12.060	312,997
2022-05-19	13.270	13.360	13.080	13.300	12.042	282,342
2022-05-18	13.600	13.750	13.400	13.420	12.151	324,662
2022-05-17	13.210	13.690	13.210	13.590	12.305	837,926
2022-05-16	12.600	13.070	12.580	13.060	11.825	446,617
2022-05-13	12.310	12.580	12.310	12.580	11.390	325,076
2022-05-12	12.240	12.360	11.970	12.280	11.119	508,326
2022-05-11	12.650	12.650	12.330	12.470	11.291	441,777
2022-05-10	12.630	12.730	12.230	12.540	11.354	714,139
2022-05-09	13.220	13.380	12.670	12.730	11.526	611,544

← NewerPage 19 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.