Fugro N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	12.820	13.350	12.650	13.300	12.042	546,342
2022-05-05	13.240	13.530	12.920	12.990	11.762	940,780
2022-05-04	12.450	13.060	12.450	12.950	11.725	865,222
2022-05-03	11.770	12.400	11.720	12.370	11.200	679,827
2022-05-02	11.700	11.700	11.460	11.630	10.530	249,539
2022-04-29	11.640	11.880	11.580	11.740	10.630	348,791
2022-04-28	11.790	11.870	11.510	11.620	10.521	220,486
2022-04-27	11.370	11.870	11.370	11.790	10.675	327,330
2022-04-26	11.610	11.610	11.400	11.530	10.440	283,347
2022-04-25	11.950	11.950	11.370	11.420	10.340	530,791
2022-04-22	12.030	12.300	11.860	12.030	10.892	935,845
2022-04-21	11.520	12.050	11.520	11.950	10.820	772,717
2022-04-20	11.310	11.530	11.130	11.480	10.394	399,334
2022-04-19	11.490	11.500	11.300	11.320	10.250	274,312
2022-04-14	11.500	11.500	11.220	11.410	10.331	300,356
2022-04-13	11.450	11.610	11.390	11.430	10.349	290,432
2022-04-12	11.350	11.430	11.080	11.410	10.331	384,464
2022-04-11	11.250	11.550	11.220	11.450	10.367	578,416
2022-04-08	11.000	11.270	10.930	11.270	10.204	605,589
2022-04-07	10.760	11.000	10.750	10.860	9.833	339,503
2022-04-06	11.010	11.030	10.700	10.800	9.779	420,921
2022-04-05	11.010	11.170	10.980	11.030	9.987	465,768
2022-04-04	11.070	11.090	10.910	10.990	9.951	306,748
2022-04-01	10.820	11.100	10.790	11.020	9.978	528,049
2022-03-31	10.754	11.050	10.636	10.908	9.876	761,477
2022-03-30	10.726	10.816	10.564	10.714	9.701	496,874
2022-03-29	10.850	11.070	10.512	10.698	9.686	1,171,090
2022-03-28	10.706	10.890	10.662	10.762	9.744	927,151
2022-03-25	10.162	10.728	10.146	10.626	9.621	1,118,768
2022-03-24	10.200	10.320	10.064	10.176	9.214	685,906
2022-03-23	10.090	10.252	10.044	10.200	9.235	780,928
2022-03-22	9.900	10.220	9.879	10.048	9.098	1,067,884
2022-03-21	9.730	9.905	9.730	9.860	8.928	392,111
2022-03-18	9.850	9.859	9.683	9.768	8.844	544,784
2022-03-17	9.688	10.040	9.688	9.834	8.904	1,219,509
2022-03-16	9.600	9.766	9.455	9.606	8.698	975,749
2022-03-15	9.640	9.640	9.365	9.466	8.571	667,349
2022-03-14	9.355	9.710	9.289	9.610	8.701	1,426,979
2022-03-11	9.318	9.620	9.196	9.235	8.362	1,398,443
2022-03-10	9.150	9.440	9.054	9.247	8.373	1,478,524
2022-03-09	8.787	9.197	8.754	9.014	8.162	1,609,488
2022-03-08	8.420	8.818	8.420	8.657	7.838	964,624
2022-03-07	8.198	8.480	7.872	8.465	7.665	1,256,775
2022-03-04	8.600	8.623	8.260	8.398	7.604	819,773
2022-03-03	8.750	8.892	8.654	8.663	7.844	787,890
2022-03-02	8.450	8.790	8.450	8.700	7.877	682,123
2022-03-01	8.686	8.830	8.440	8.534	7.727	838,759
2022-02-28	8.156	8.631	8.105	8.580	7.769	817,833
2022-02-25	8.299	8.350	8.002	8.350	7.560	781,447
2022-02-24	8.150	8.317	7.856	8.292	7.508	1,089,211
2022-02-23	8.539	8.593	8.352	8.459	7.659	654,024
2022-02-22	8.500	8.928	8.400	8.505	7.701	1,439,094
2022-02-21	8.419	8.922	8.273	8.749	7.922	2,296,702
2022-02-18	7.820	8.582	7.800	8.410	7.615	4,903,427
2022-02-17	7.590	7.620	7.130	7.131	6.457	814,512
2022-02-16	7.390	7.623	7.363	7.590	6.872	907,561
2022-02-15	7.235	7.330	7.233	7.325	6.632	253,240
2022-02-14	7.270	7.305	7.103	7.253	6.567	528,771
2022-02-11	7.423	7.494	7.339	7.412	6.711	311,339
2022-02-10	7.400	7.570	7.336	7.546	6.832	709,826

← NewerPage 20 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.