Fugro N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.351	7.410	7.305	7.383	6.685	362,995
2022-02-08	7.276	7.375	7.249	7.304	6.613	288,136
2022-02-07	7.290	7.300	7.140	7.255	6.569	273,620
2022-02-04	7.229	7.290	7.114	7.256	6.570	477,033
2022-02-03	7.336	7.336	7.170	7.174	6.496	279,662
2022-02-02	7.270	7.478	7.254	7.304	6.613	660,943
2022-02-01	7.110	7.280	7.055	7.259	6.573	663,088
2022-01-31	7.179	7.240	7.040	7.068	6.400	606,506
2022-01-28	7.369	7.400	7.070	7.129	6.455	571,794
2022-01-27	7.130	7.440	7.095	7.370	6.673	572,804
2022-01-26	7.100	7.389	7.099	7.288	6.599	677,241
2022-01-25	6.744	7.090	6.728	7.019	6.355	834,992
2022-01-24	7.080	7.115	6.610	6.634	6.007	1,012,261
2022-01-21	7.170	7.170	7.048	7.104	6.432	454,306
2022-01-20	7.310	7.346	7.172	7.286	6.597	310,536
2022-01-19	7.444	7.449	7.295	7.311	6.620	404,228
2022-01-18	7.550	7.570	7.360	7.452	6.747	498,912
2022-01-17	7.298	7.553	7.254	7.505	6.795	972,779
2022-01-14	7.250	7.250	7.103	7.248	6.563	576,672
2022-01-13	7.300	7.300	7.215	7.265	6.578	381,761
2022-01-12	7.385	7.473	7.281	7.299	6.609	881,323
2022-01-11	7.300	7.384	7.270	7.344	6.650	571,901
2022-01-10	7.248	7.319	7.201	7.250	6.564	612,157
2022-01-07	7.210	7.273	7.150	7.204	6.523	358,462
2022-01-06	7.113	7.200	7.065	7.180	6.501	455,150
2022-01-05	7.200	7.289	7.143	7.225	6.542	544,929
2022-01-04	7.190	7.240	7.090	7.143	6.468	577,721
2022-01-03	6.940	7.146	6.930	7.119	6.446	562,240
2021-12-31	6.840	6.909	6.800	6.885	6.234	150,244
2021-12-30	6.893	6.920	6.777	6.843	6.196	439,612
2021-12-29	6.950	6.991	6.831	6.893	6.241	336,031
2021-12-28	6.950	7.000	6.920	6.941	6.285	209,000
2021-12-27	6.810	6.943	6.810	6.925	6.270	405,654
2021-12-24	6.800	6.834	6.754	6.805	6.162	92,981
2021-12-23	6.838	6.937	6.750	6.795	6.152	500,445
2021-12-22	6.762	6.810	6.680	6.801	6.158	318,485
2021-12-21	6.587	6.747	6.550	6.735	6.098	413,509
2021-12-20	6.436	6.541	6.289	6.509	5.893	826,847
2021-12-17	6.665	6.686	6.558	6.594	5.970	414,503
2021-12-16	6.495	6.759	6.467	6.757	6.118	796,711
2021-12-15	6.565	6.590	6.327	6.336	5.737	637,526
2021-12-14	6.530	6.605	6.484	6.560	5.940	225,201
2021-12-13	6.650	6.737	6.510	6.519	5.903	525,418
2021-12-10	6.620	6.693	6.566	6.606	5.981	219,483
2021-12-09	6.760	6.770	6.622	6.644	6.016	359,677
2021-12-08	6.768	6.806	6.630	6.757	6.118	468,283
2021-12-07	6.788	6.888	6.732	6.808	6.164	713,336
2021-12-06	6.500	6.688	6.444	6.688	6.056	516,560
2021-12-03	6.620	6.680	6.426	6.452	5.842	518,196
2021-12-02	6.570	6.603	6.430	6.588	5.965	511,854
2021-12-01	6.592	6.709	6.544	6.640	6.012	527,574
2021-11-30	6.500	6.582	6.450	6.486	5.873	780,980
2021-11-29	6.570	6.758	6.520	6.607	5.982	1,095,795
2021-11-26	6.800	6.800	6.429	6.430	5.822	1,444,984
2021-11-25	7.060	7.060	6.937	7.013	6.350	354,517
2021-11-24	6.980	7.057	6.943	7.057	6.390	436,875
2021-11-23	7.000	7.022	6.896	6.979	6.319	415,117
2021-11-22	6.897	7.090	6.850	7.055	6.388	837,807
2021-11-19	7.062	7.066	6.804	6.868	6.219	907,834
2021-11-18	7.190	7.200	6.960	7.031	6.366	801,046

← NewerPage 21 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.