Facc AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	5.920	5.950	5.800	5.950	5.916	27,170
2023-12-13	5.880	5.920	5.820	5.820	5.787	24,173
2023-12-12	5.900	5.950	5.890	5.900	5.866	10,711
2023-12-11	5.940	5.960	5.900	5.950	5.916	18,033
2023-12-08	6.000	6.000	5.910	5.910	5.876	11,137
2023-12-07	6.000	6.000	5.900	5.900	5.866	26,603
2023-12-06	5.950	6.000	5.930	5.990	5.956	30,150
2023-12-05	5.980	6.000	5.910	5.960	5.926	25,486
2023-12-04	5.900	5.940	5.860	5.930	5.896	32,698
2023-12-01	5.750	5.780	5.700	5.730	5.697	31,346
2023-11-30	5.850	5.860	5.690	5.750	5.717	18,397
2023-11-29	5.750	5.840	5.750	5.810	5.777	21,568
2023-11-28	5.860	5.930	5.760	5.760	5.727	18,553
2023-11-27	5.890	5.900	5.850	5.850	5.817	5,580
2023-11-24	5.830	5.890	5.830	5.880	5.847	6,724
2023-11-23	5.990	5.990	5.810	5.820	5.787	15,790
2023-11-22	5.870	5.940	5.870	5.940	5.906	9,928
2023-11-21	5.920	5.990	5.870	5.870	5.837	8,492
2023-11-20	5.870	5.980	5.870	5.980	5.946	14,898
2023-11-17	5.990	5.990	5.870	5.900	5.866	17,410
2023-11-16	5.810	5.960	5.800	5.910	5.876	22,087
2023-11-15	5.980	6.070	5.940	5.960	5.926	13,348
2023-11-14	6.040	6.040	5.920	5.940	5.906	27,763
2023-11-13	6.100	6.100	6.010	6.010	5.976	17,329
2023-11-10	6.250	6.250	6.040	6.120	6.085	28,309
2023-11-09	6.190	6.220	6.070	6.080	6.045	12,292
2023-11-08	6.300	6.300	6.050	6.150	6.115	31,330
2023-11-07	6.350	6.350	6.250	6.340	6.304	18,528
2023-11-06	6.300	6.400	6.150	6.300	6.264	57,018
2023-11-03	6.250	6.350	6.060	6.100	6.065	40,856
2023-11-02	6.400	6.400	6.080	6.080	6.045	97,798
2023-11-01	5.850	6.200	5.850	6.200	6.165	72,219
2023-10-31	5.580	5.760	5.580	5.760	5.727	16,716
2023-10-30	5.570	5.590	5.550	5.570	5.538	4,795
2023-10-27	5.730	5.730	5.550	5.560	5.528	8,879
2023-10-25	5.600	5.660	5.550	5.600	5.568	10,045
2023-10-24	5.560	5.610	5.500	5.560	5.528	35,649
2023-10-23	5.640	5.670	5.560	5.610	5.578	17,988
2023-10-20	5.700	5.700	5.600	5.630	5.598	8,450
2023-10-19	5.680	5.730	5.640	5.640	5.608	21,012
2023-10-18	5.730	5.840	5.680	5.690	5.658	8,713
2023-10-17	5.770	5.850	5.720	5.850	5.817	7,428
2023-10-16	5.730	5.760	5.680	5.760	5.727	17,201
2023-10-13	5.740	5.810	5.740	5.770	5.737	5,410
2023-10-12	5.850	5.850	5.730	5.800	5.767	9,144
2023-10-11	5.700	5.890	5.700	5.800	5.767	13,335
2023-10-10	5.680	5.800	5.670	5.800	5.767	29,671
2023-10-09	5.880	5.880	5.670	5.700	5.668	24,426
2023-10-06	5.970	6.020	5.530	5.720	5.687	77,220
2023-10-05	5.950	6.030	5.900	6.030	5.996	7,758
2023-10-04	5.910	6.000	5.910	5.950	5.916	17,161
2023-10-03	5.950	6.020	5.900	5.950	5.916	19,707
2023-10-02	6.040	6.100	5.960	6.100	6.065	35,072
2023-09-29	6.020	6.090	6.020	6.090	6.055	4,639
2023-09-28	6.000	6.090	6.000	6.080	6.045	17,933
2023-09-27	6.020	6.100	6.000	6.060	6.026	12,683
2023-09-26	6.040	6.200	6.020	6.030	5.996	42,229
2023-09-25	6.100	6.140	6.030	6.040	6.006	16,071
2023-09-22	6.040	6.090	6.030	6.050	6.016	5,158
2023-09-21	6.190	6.190	6.020	6.020	5.986	21,242

← NewerPage 13 of 22 · 1,271 trading daysOlder →

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.