Facc AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 5.940 | 6.000 | 5.920 | 5.920 | 5.886 | 23,697 |
| 2024-03-11 | 5.960 | 6.020 | 5.910 | 6.020 | 5.986 | 4,561 |
| 2024-03-08 | 6.050 | 6.050 | 5.900 | 5.900 | 5.866 | 17,470 |
| 2024-03-07 | 5.900 | 6.070 | 5.900 | 5.960 | 5.926 | 32,432 |
| 2024-03-06 | 5.980 | 6.060 | 5.900 | 5.900 | 5.866 | 10,931 |
| 2024-03-05 | 6.130 | 6.130 | 5.980 | 5.980 | 5.946 | 12,465 |
| 2024-03-04 | 6.150 | 6.150 | 6.000 | 6.000 | 5.966 | 7,966 |
| 2024-03-01 | 5.930 | 6.130 | 5.920 | 6.090 | 6.055 | 14,640 |
| 2024-02-29 | 6.080 | 6.100 | 5.910 | 5.930 | 5.896 | 13,313 |
| 2024-02-28 | 5.940 | 6.080 | 5.930 | 6.070 | 6.035 | 21,028 |
| 2024-02-27 | 6.150 | 6.150 | 5.900 | 5.930 | 5.896 | 29,393 |
| 2024-02-26 | 6.240 | 6.240 | 6.050 | 6.070 | 6.035 | 8,109 |
| 2024-02-23 | 6.160 | 6.240 | 6.130 | 6.230 | 6.195 | 11,014 |
| 2024-02-22 | 6.260 | 6.300 | 6.080 | 6.240 | 6.204 | 45,672 |
| 2024-02-21 | 6.040 | 6.130 | 6.040 | 6.080 | 6.045 | 10,055 |
| 2024-02-20 | 6.140 | 6.140 | 6.020 | 6.100 | 6.065 | 28,095 |
| 2024-02-19 | 6.150 | 6.230 | 6.020 | 6.170 | 6.135 | 28,689 |
| 2024-02-16 | 6.270 | 6.310 | 6.150 | 6.150 | 6.115 | 28,698 |
| 2024-02-15 | 6.350 | 6.360 | 6.200 | 6.330 | 6.294 | 24,026 |
| 2024-02-14 | 6.400 | 6.430 | 6.210 | 6.420 | 6.383 | 51,975 |
| 2024-02-13 | 6.120 | 6.490 | 6.120 | 6.430 | 6.393 | 131,713 |
| 2024-02-12 | 6.000 | 6.110 | 5.950 | 6.100 | 6.065 | 115,339 |
| 2024-02-09 | 5.760 | 5.800 | 5.680 | 5.780 | 5.747 | 38,837 |
| 2024-02-08 | 5.730 | 5.750 | 5.600 | 5.640 | 5.608 | 23,157 |
| 2024-02-07 | 5.700 | 5.780 | 5.630 | 5.780 | 5.747 | 18,337 |
| 2024-02-06 | 5.800 | 5.800 | 5.700 | 5.710 | 5.677 | 14,636 |
| 2024-02-05 | 5.720 | 5.750 | 5.700 | 5.720 | 5.687 | 8,682 |
| 2024-02-02 | 5.740 | 5.800 | 5.740 | 5.770 | 5.737 | 9,668 |
| 2024-02-01 | 5.880 | 5.880 | 5.810 | 5.840 | 5.807 | 4,795 |
| 2024-01-31 | 5.740 | 5.890 | 5.740 | 5.890 | 5.856 | 12,381 |
| 2024-01-30 | 5.840 | 5.840 | 5.730 | 5.790 | 5.757 | 20,019 |
| 2024-01-29 | 5.850 | 5.850 | 5.720 | 5.720 | 5.687 | 11,439 |
| 2024-01-26 | 5.680 | 5.850 | 5.680 | 5.790 | 5.757 | 18,340 |
| 2024-01-25 | 5.670 | 5.750 | 5.620 | 5.740 | 5.707 | 20,402 |
| 2024-01-24 | 5.640 | 5.710 | 5.590 | 5.690 | 5.658 | 10,839 |
| 2024-01-23 | 5.600 | 5.600 | 5.530 | 5.600 | 5.568 | 14,520 |
| 2024-01-22 | 5.550 | 5.650 | 5.550 | 5.650 | 5.618 | 35,182 |
| 2024-01-19 | 5.740 | 5.760 | 5.510 | 5.560 | 5.528 | 47,170 |
| 2024-01-18 | 5.720 | 5.790 | 5.700 | 5.700 | 5.668 | 16,582 |
| 2024-01-17 | 5.800 | 5.800 | 5.660 | 5.680 | 5.648 | 19,451 |
| 2024-01-16 | 5.810 | 5.850 | 5.800 | 5.820 | 5.787 | 9,296 |
| 2024-01-15 | 5.810 | 5.900 | 5.810 | 5.810 | 5.777 | 8,995 |
| 2024-01-12 | 5.900 | 5.900 | 5.800 | 5.820 | 5.787 | 6,713 |
| 2024-01-11 | 5.900 | 5.900 | 5.780 | 5.800 | 5.767 | 16,660 |
| 2024-01-10 | 5.850 | 5.910 | 5.800 | 5.810 | 5.777 | 12,730 |
| 2024-01-09 | 5.920 | 5.920 | 5.850 | 5.860 | 5.827 | 5,627 |
| 2024-01-08 | 5.950 | 5.960 | 5.880 | 5.920 | 5.886 | 5,187 |
| 2024-01-05 | 5.900 | 6.050 | 5.900 | 5.960 | 5.926 | 25,611 |
| 2024-01-04 | 5.940 | 5.970 | 5.900 | 5.970 | 5.936 | 4,617 |
| 2024-01-03 | 6.050 | 6.050 | 5.900 | 5.970 | 5.936 | 13,841 |
| 2024-01-02 | 5.850 | 6.100 | 5.850 | 6.030 | 5.996 | 64,794 |
| 2023-12-29 | 5.660 | 5.840 | 5.660 | 5.830 | 5.797 | 59,505 |
| 2023-12-28 | 5.650 | 5.700 | 5.590 | 5.650 | 5.618 | 71,781 |
| 2023-12-27 | 5.660 | 5.740 | 5.650 | 5.700 | 5.668 | 44,821 |
| 2023-12-22 | 5.700 | 5.770 | 5.700 | 5.750 | 5.717 | 52,190 |
| 2023-12-21 | 5.750 | 5.790 | 5.700 | 5.710 | 5.677 | 42,950 |
| 2023-12-20 | 5.780 | 5.830 | 5.740 | 5.790 | 5.757 | 47,177 |
| 2023-12-19 | 5.800 | 5.850 | 5.780 | 5.840 | 5.807 | 34,792 |
| 2023-12-18 | 5.810 | 5.900 | 5.800 | 5.820 | 5.787 | 23,794 |
| 2023-12-15 | 5.870 | 5.940 | 5.830 | 5.830 | 5.797 | 17,778 |
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.