Facc AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 7.450 | 7.450 | 7.240 | 7.270 | 7.229 | 7,423 |
| 2024-08-29 | 7.180 | 7.310 | 7.180 | 7.310 | 7.268 | 13,749 |
| 2024-08-28 | 7.200 | 7.290 | 7.110 | 7.290 | 7.248 | 11,236 |
| 2024-08-27 | 7.200 | 7.310 | 7.200 | 7.290 | 7.248 | 8,869 |
| 2024-08-26 | 7.220 | 7.340 | 7.220 | 7.340 | 7.298 | 5,209 |
| 2024-08-23 | 7.160 | 7.300 | 7.160 | 7.270 | 7.229 | 20,142 |
| 2024-08-22 | 7.300 | 7.400 | 7.170 | 7.220 | 7.179 | 26,404 |
| 2024-08-21 | 7.400 | 7.500 | 7.300 | 7.300 | 7.258 | 18,354 |
| 2024-08-20 | 7.640 | 7.700 | 7.420 | 7.420 | 7.378 | 27,155 |
| 2024-08-19 | 7.600 | 7.790 | 7.600 | 7.680 | 7.636 | 32,098 |
| 2024-08-16 | 7.730 | 7.910 | 7.430 | 7.600 | 7.557 | 68,060 |
| 2024-08-15 | 7.700 | 7.890 | 7.460 | 7.750 | 7.706 | 56,575 |
| 2024-08-14 | 7.040 | 7.740 | 7.040 | 7.540 | 7.497 | 122,784 |
| 2024-08-13 | 6.950 | 7.000 | 6.830 | 6.850 | 6.811 | 17,713 |
| 2024-08-12 | 6.870 | 7.110 | 6.870 | 7.050 | 7.010 | 17,489 |
| 2024-08-09 | 7.250 | 7.250 | 6.820 | 6.830 | 6.791 | 28,011 |
| 2024-08-08 | 6.860 | 7.220 | 6.810 | 7.220 | 7.179 | 14,984 |
| 2024-08-07 | 6.920 | 7.090 | 6.880 | 7.050 | 7.010 | 16,485 |
| 2024-08-06 | 6.560 | 6.840 | 6.560 | 6.830 | 6.791 | 49,131 |
| 2024-08-05 | 6.840 | 6.880 | 6.300 | 6.400 | 6.364 | 116,447 |
| 2024-08-02 | 7.240 | 7.240 | 6.920 | 6.980 | 6.940 | 44,334 |
| 2024-08-01 | 7.380 | 7.380 | 7.200 | 7.280 | 7.239 | 8,800 |
| 2024-07-31 | 7.090 | 7.340 | 7.060 | 7.290 | 7.248 | 15,039 |
| 2024-07-30 | 7.000 | 7.150 | 7.000 | 7.050 | 7.010 | 10,765 |
| 2024-07-29 | 7.200 | 7.220 | 7.000 | 7.050 | 7.010 | 20,738 |
| 2024-07-26 | 7.130 | 7.190 | 7.060 | 7.190 | 7.149 | 10,731 |
| 2024-07-25 | 7.000 | 7.140 | 6.820 | 7.100 | 7.060 | 34,746 |
| 2024-07-24 | 7.370 | 7.400 | 7.090 | 7.180 | 7.139 | 36,491 |
| 2024-07-23 | 7.550 | 7.610 | 7.330 | 7.400 | 7.358 | 19,257 |
| 2024-07-22 | 7.500 | 7.580 | 7.340 | 7.580 | 7.537 | 20,568 |
| 2024-07-19 | 7.700 | 7.710 | 7.500 | 7.500 | 7.457 | 13,742 |
| 2024-07-18 | 7.610 | 7.790 | 7.430 | 7.690 | 7.646 | 43,322 |
| 2024-07-17 | 8.000 | 8.000 | 7.470 | 7.590 | 7.547 | 67,981 |
| 2024-07-16 | 7.980 | 8.090 | 7.970 | 7.970 | 7.925 | 9,793 |
| 2024-07-15 | 8.010 | 8.170 | 8.000 | 8.140 | 8.094 | 21,075 |
| 2024-07-12 | 8.150 | 8.150 | 7.980 | 8.080 | 8.034 | 15,228 |
| 2024-07-11 | 8.090 | 8.170 | 8.020 | 8.170 | 8.123 | 27,095 |
| 2024-07-10 | 8.100 | 8.190 | 8.090 | 8.090 | 8.044 | 7,617 |
| 2024-07-09 | 8.150 | 8.250 | 8.100 | 8.100 | 8.054 | 25,945 |
| 2024-07-08 | 8.200 | 8.300 | 8.020 | 8.250 | 8.203 | 39,798 |
| 2024-07-05 | 8.030 | 8.200 | 8.030 | 8.080 | 8.034 | 20,417 |
| 2024-07-04 | 7.900 | 8.100 | 7.900 | 8.090 | 8.044 | 27,033 |
| 2024-07-03 | 8.050 | 8.050 | 7.850 | 7.990 | 7.944 | 16,784 |
| 2024-07-02 | 8.100 | 8.100 | 8.000 | 8.080 | 8.034 | 7,689 |
| 2024-07-01 | 8.050 | 8.200 | 7.990 | 7.990 | 7.944 | 17,366 |
| 2024-06-28 | 8.000 | 8.110 | 7.970 | 8.100 | 8.054 | 14,423 |
| 2024-06-27 | 8.200 | 8.200 | 8.000 | 8.000 | 7.954 | 19,443 |
| 2024-06-26 | 8.100 | 8.300 | 8.100 | 8.200 | 8.153 | 21,153 |
| 2024-06-25 | 8.130 | 8.300 | 8.110 | 8.220 | 8.173 | 41,807 |
| 2024-06-24 | 8.130 | 8.200 | 7.960 | 8.170 | 8.123 | 24,753 |
| 2024-06-21 | 7.900 | 8.160 | 7.900 | 8.130 | 8.084 | 45,513 |
| 2024-06-20 | 8.000 | 8.000 | 7.930 | 7.930 | 7.885 | 20,174 |
| 2024-06-19 | 7.680 | 7.990 | 7.630 | 7.990 | 7.944 | 24,029 |
| 2024-06-18 | 7.650 | 7.980 | 7.600 | 7.620 | 7.577 | 32,129 |
| 2024-06-17 | 7.600 | 7.730 | 7.410 | 7.500 | 7.457 | 38,410 |
| 2024-06-14 | 7.750 | 7.960 | 7.530 | 7.740 | 7.696 | 51,306 |
| 2024-06-13 | 8.170 | 8.300 | 7.750 | 7.750 | 7.706 | 62,479 |
| 2024-06-12 | 8.400 | 8.400 | 8.150 | 8.160 | 8.114 | 60,524 |
| 2024-06-11 | 7.800 | 8.490 | 7.770 | 8.400 | 8.352 | 204,663 |
| 2024-06-10 | 7.460 | 7.800 | 7.380 | 7.800 | 7.756 | 62,119 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.1000 EUR |
| 2019-07-15 | 0.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.