Fugro N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 7.300 | 7.320 | 7.170 | 7.213 | 6.531 | 401,249 |
| 2021-11-16 | 7.360 | 7.360 | 7.274 | 7.285 | 6.596 | 474,474 |
| 2021-11-15 | 7.230 | 7.383 | 7.230 | 7.361 | 6.665 | 425,981 |
| 2021-11-12 | 7.315 | 7.331 | 7.226 | 7.259 | 6.573 | 464,811 |
| 2021-11-11 | 7.350 | 7.370 | 7.206 | 7.318 | 6.626 | 498,875 |
| 2021-11-10 | 7.353 | 7.450 | 7.330 | 7.373 | 6.676 | 460,289 |
| 2021-11-09 | 7.450 | 7.480 | 7.355 | 7.378 | 6.680 | 384,286 |
| 2021-11-08 | 7.470 | 7.538 | 7.385 | 7.444 | 6.740 | 661,737 |
| 2021-11-05 | 7.376 | 7.496 | 7.320 | 7.432 | 6.729 | 955,885 |
| 2021-11-04 | 7.166 | 7.480 | 7.070 | 7.348 | 6.653 | 1,697,128 |
| 2021-11-03 | 7.070 | 7.180 | 7.058 | 7.105 | 6.433 | 679,756 |
| 2021-11-02 | 7.208 | 7.208 | 7.040 | 7.072 | 6.403 | 1,127,070 |
| 2021-11-01 | 7.350 | 7.424 | 7.150 | 7.220 | 6.537 | 1,422,228 |
| 2021-10-29 | 7.512 | 7.607 | 7.261 | 7.330 | 6.637 | 1,672,575 |
| 2021-10-28 | 8.370 | 8.377 | 7.335 | 7.450 | 6.746 | 4,890,692 |
| 2021-10-27 | 8.780 | 8.786 | 8.550 | 8.690 | 7.868 | 727,812 |
| 2021-10-26 | 8.800 | 8.880 | 8.725 | 8.785 | 7.954 | 475,807 |
| 2021-10-25 | 8.640 | 8.879 | 8.565 | 8.785 | 7.954 | 965,513 |
| 2021-10-22 | 8.602 | 8.667 | 8.523 | 8.581 | 7.770 | 523,991 |
| 2021-10-21 | 8.773 | 8.773 | 8.555 | 8.595 | 7.782 | 608,860 |
| 2021-10-20 | 8.539 | 8.810 | 8.420 | 8.800 | 7.968 | 755,082 |
← NewerPage 22 of 22 · 1,281 trading days
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.