Facc AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 7.340 | 7.490 | 7.340 | 7.490 | 7.447 | 62,313 |
| 2024-06-06 | 7.150 | 7.500 | 7.130 | 7.400 | 7.358 | 107,074 |
| 2024-06-05 | 7.000 | 7.030 | 6.970 | 6.970 | 6.930 | 7,468 |
| 2024-06-04 | 6.920 | 7.050 | 6.920 | 6.970 | 6.930 | 7,717 |
| 2024-06-03 | 7.100 | 7.100 | 6.920 | 6.920 | 6.881 | 25,787 |
| 2024-05-31 | 7.000 | 7.100 | 7.000 | 7.060 | 7.020 | 13,815 |
| 2024-05-30 | 7.000 | 7.100 | 7.000 | 7.000 | 6.960 | 6,155 |
| 2024-05-29 | 7.090 | 7.120 | 6.990 | 7.100 | 7.060 | 15,269 |
| 2024-05-28 | 7.000 | 7.100 | 6.880 | 7.100 | 7.060 | 24,276 |
| 2024-05-27 | 6.970 | 7.000 | 6.940 | 7.000 | 6.960 | 12,507 |
| 2024-05-24 | 7.100 | 7.100 | 6.970 | 6.970 | 6.930 | 14,757 |
| 2024-05-23 | 7.030 | 7.080 | 7.020 | 7.060 | 7.020 | 8,817 |
| 2024-05-22 | 7.000 | 7.090 | 6.980 | 7.060 | 7.020 | 7,115 |
| 2024-05-21 | 7.120 | 7.150 | 7.000 | 7.000 | 6.960 | 26,165 |
| 2024-05-20 | 7.070 | 7.120 | 7.000 | 7.110 | 7.070 | 6,418 |
| 2024-05-17 | 7.000 | 7.120 | 6.930 | 7.070 | 7.030 | 29,283 |
| 2024-05-16 | 7.100 | 7.100 | 6.820 | 7.000 | 6.960 | 28,323 |
| 2024-05-15 | 6.950 | 7.160 | 6.950 | 7.000 | 6.960 | 46,660 |
| 2024-05-14 | 7.100 | 7.160 | 6.910 | 6.960 | 6.920 | 59,416 |
| 2024-05-13 | 6.900 | 7.100 | 6.800 | 6.950 | 6.910 | 136,036 |
| 2024-05-10 | 6.390 | 6.780 | 6.320 | 6.730 | 6.692 | 88,806 |
| 2024-05-09 | 6.390 | 6.400 | 6.370 | 6.370 | 6.334 | 12,703 |
| 2024-05-08 | 6.340 | 6.400 | 6.250 | 6.330 | 6.294 | 82,739 |
| 2024-05-07 | 6.180 | 6.330 | 6.110 | 6.320 | 6.284 | 18,431 |
| 2024-05-06 | 6.250 | 6.250 | 6.200 | 6.210 | 6.175 | 2,617 |
| 2024-05-03 | 6.300 | 6.340 | 6.250 | 6.280 | 6.244 | 25,081 |
| 2024-05-02 | 6.280 | 6.290 | 6.210 | 6.290 | 6.254 | 6,371 |
| 2024-04-30 | 6.220 | 6.290 | 6.200 | 6.290 | 6.254 | 4,475 |
| 2024-04-29 | 6.270 | 6.290 | 6.250 | 6.260 | 6.224 | 18,736 |
| 2024-04-26 | 6.200 | 6.290 | 6.200 | 6.270 | 6.234 | 10,820 |
| 2024-04-25 | 6.200 | 6.270 | 6.170 | 6.250 | 6.214 | 17,485 |
| 2024-04-24 | 6.270 | 6.280 | 6.210 | 6.280 | 6.244 | 6,252 |
| 2024-04-23 | 6.100 | 6.270 | 6.100 | 6.240 | 6.204 | 9,086 |
| 2024-04-22 | 6.130 | 6.250 | 6.100 | 6.240 | 6.204 | 16,450 |
| 2024-04-19 | 6.070 | 6.230 | 6.070 | 6.210 | 6.175 | 13,712 |
| 2024-04-18 | 6.240 | 6.250 | 6.170 | 6.250 | 6.214 | 23,569 |
| 2024-04-17 | 6.080 | 6.240 | 6.050 | 6.240 | 6.204 | 20,970 |
| 2024-04-16 | 6.100 | 6.130 | 6.060 | 6.100 | 6.065 | 13,360 |
| 2024-04-15 | 6.220 | 6.240 | 6.150 | 6.240 | 6.204 | 11,447 |
| 2024-04-12 | 6.280 | 6.290 | 6.200 | 6.290 | 6.254 | 6,290 |
| 2024-04-11 | 6.250 | 6.290 | 6.250 | 6.280 | 6.244 | 9,306 |
| 2024-04-10 | 6.340 | 6.340 | 6.170 | 6.180 | 6.145 | 14,009 |
| 2024-04-09 | 6.340 | 6.340 | 6.270 | 6.340 | 6.304 | 20,847 |
| 2024-04-08 | 6.380 | 6.380 | 6.130 | 6.150 | 6.115 | 20,999 |
| 2024-04-05 | 6.290 | 6.320 | 6.220 | 6.320 | 6.284 | 9,332 |
| 2024-04-04 | 6.330 | 6.330 | 6.250 | 6.330 | 6.294 | 27,643 |
| 2024-04-03 | 6.150 | 6.320 | 6.110 | 6.280 | 6.244 | 23,321 |
| 2024-04-02 | 6.400 | 6.400 | 6.050 | 6.150 | 6.115 | 48,896 |
| 2024-03-28 | 6.250 | 6.360 | 6.250 | 6.360 | 6.324 | 29,354 |
| 2024-03-27 | 6.100 | 6.400 | 6.020 | 6.290 | 6.254 | 134,906 |
| 2024-03-26 | 5.840 | 5.950 | 5.840 | 5.950 | 5.916 | 8,003 |
| 2024-03-25 | 5.850 | 5.930 | 5.830 | 5.840 | 5.807 | 16,197 |
| 2024-03-22 | 5.900 | 5.950 | 5.800 | 5.950 | 5.916 | 10,230 |
| 2024-03-21 | 5.800 | 5.910 | 5.800 | 5.890 | 5.856 | 16,320 |
| 2024-03-20 | 5.770 | 5.900 | 5.770 | 5.810 | 5.777 | 13,156 |
| 2024-03-19 | 5.800 | 5.850 | 5.770 | 5.850 | 5.817 | 7,961 |
| 2024-03-18 | 5.950 | 5.950 | 5.790 | 5.840 | 5.807 | 11,787 |
| 2024-03-15 | 5.900 | 5.910 | 5.760 | 5.800 | 5.767 | 30,124 |
| 2024-03-14 | 5.920 | 6.050 | 5.900 | 5.930 | 5.896 | 34,086 |
| 2024-03-13 | 5.920 | 6.000 | 5.910 | 6.000 | 5.966 | 8,083 |
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.