Facc AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 6.500 | 6.500 | 6.380 | 6.450 | 6.413 | 32,522 |
| 2023-01-06 | 6.330 | 6.430 | 6.320 | 6.420 | 6.383 | 18,242 |
| 2023-01-05 | 6.200 | 6.400 | 6.140 | 6.390 | 6.354 | 74,154 |
| 2023-01-04 | 6.500 | 6.500 | 6.160 | 6.180 | 6.145 | 55,660 |
| 2023-01-03 | 6.200 | 6.480 | 6.130 | 6.480 | 6.443 | 90,464 |
| 2023-01-02 | 5.670 | 6.120 | 5.670 | 6.120 | 6.085 | 46,475 |
| 2022-12-30 | 5.680 | 5.740 | 5.610 | 5.670 | 5.638 | 71,772 |
| 2022-12-29 | 5.740 | 5.750 | 5.670 | 5.750 | 5.717 | 64,003 |
| 2022-12-28 | 5.720 | 5.750 | 5.650 | 5.700 | 5.668 | 46,858 |
| 2022-12-27 | 5.750 | 5.830 | 5.650 | 5.720 | 5.687 | 57,108 |
| 2022-12-23 | 5.720 | 5.830 | 5.710 | 5.800 | 5.767 | 46,731 |
| 2022-12-22 | 5.810 | 5.970 | 5.700 | 5.720 | 5.687 | 43,011 |
| 2022-12-21 | 5.890 | 5.920 | 5.800 | 5.890 | 5.856 | 33,224 |
| 2022-12-20 | 5.740 | 5.860 | 5.740 | 5.850 | 5.817 | 61,704 |
| 2022-12-19 | 5.880 | 5.900 | 5.730 | 5.770 | 5.737 | 46,596 |
| 2022-12-16 | 5.890 | 5.960 | 5.800 | 5.890 | 5.856 | 58,185 |
| 2022-12-15 | 5.960 | 6.020 | 5.890 | 5.950 | 5.916 | 34,161 |
| 2022-12-14 | 6.070 | 6.070 | 5.880 | 5.930 | 5.896 | 69,644 |
| 2022-12-13 | 6.000 | 6.060 | 5.960 | 6.000 | 5.966 | 72,483 |
| 2022-12-12 | 6.100 | 6.120 | 6.010 | 6.070 | 6.035 | 28,370 |
| 2022-12-09 | 6.120 | 6.130 | 6.000 | 6.050 | 6.016 | 32,254 |
| 2022-12-08 | 6.140 | 6.140 | 6.000 | 6.120 | 6.085 | 23,509 |
| 2022-12-07 | 6.070 | 6.150 | 6.000 | 6.070 | 6.035 | 54,127 |
| 2022-12-06 | 6.280 | 6.280 | 6.020 | 6.110 | 6.075 | 74,561 |
| 2022-12-05 | 6.030 | 6.260 | 6.030 | 6.230 | 6.195 | 44,807 |
| 2022-12-02 | 6.000 | 6.070 | 6.000 | 6.070 | 6.035 | 44,992 |
| 2022-12-01 | 6.010 | 6.100 | 5.910 | 6.000 | 5.966 | 55,491 |
| 2022-11-30 | 6.100 | 6.100 | 5.930 | 5.930 | 5.896 | 636,976 |
| 2022-11-29 | 6.100 | 6.100 | 6.010 | 6.100 | 6.065 | 43,240 |
| 2022-11-28 | 6.000 | 6.100 | 5.990 | 6.090 | 6.055 | 21,537 |
| 2022-11-25 | 6.000 | 6.100 | 6.000 | 6.020 | 5.986 | 35,232 |
| 2022-11-24 | 6.090 | 6.100 | 5.970 | 6.010 | 5.976 | 23,477 |
| 2022-11-23 | 5.900 | 6.090 | 5.900 | 6.050 | 6.016 | 34,207 |
| 2022-11-22 | 6.000 | 6.100 | 5.960 | 5.960 | 5.926 | 25,848 |
| 2022-11-21 | 6.150 | 6.200 | 5.940 | 5.940 | 5.906 | 80,973 |
| 2022-11-18 | 6.300 | 6.300 | 6.110 | 6.150 | 6.115 | 42,429 |
| 2022-11-17 | 6.250 | 6.290 | 6.200 | 6.220 | 6.185 | 24,085 |
| 2022-11-16 | 6.430 | 6.500 | 6.210 | 6.220 | 6.185 | 26,736 |
| 2022-11-15 | 6.490 | 6.490 | 6.330 | 6.340 | 6.304 | 26,232 |
| 2022-11-14 | 6.680 | 6.680 | 6.380 | 6.380 | 6.344 | 29,480 |
| 2022-11-11 | 6.690 | 6.690 | 6.450 | 6.490 | 6.453 | 45,281 |
| 2022-11-10 | 6.840 | 6.840 | 6.500 | 6.500 | 6.463 | 62,918 |
| 2022-11-09 | 6.940 | 6.940 | 6.550 | 6.550 | 6.513 | 68,704 |
| 2022-11-08 | 6.800 | 6.940 | 6.800 | 6.940 | 6.900 | 39,020 |
| 2022-11-07 | 7.000 | 7.100 | 6.800 | 6.810 | 6.771 | 66,434 |
| 2022-11-04 | 6.740 | 6.800 | 6.630 | 6.630 | 6.592 | 46,479 |
| 2022-11-03 | 6.820 | 6.990 | 6.600 | 6.670 | 6.632 | 45,711 |
| 2022-11-02 | 6.550 | 7.110 | 6.550 | 6.820 | 6.781 | 88,240 |
| 2022-11-01 | 6.590 | 6.660 | 6.410 | 6.410 | 6.374 | 19,838 |
| 2022-10-31 | 6.520 | 6.600 | 6.450 | 6.500 | 6.463 | 33,104 |
| 2022-10-28 | 6.120 | 6.670 | 6.120 | 6.570 | 6.533 | 53,862 |
| 2022-10-27 | 5.920 | 6.230 | 5.830 | 6.120 | 6.085 | 137,327 |
| 2022-10-25 | 5.650 | 5.750 | 5.530 | 5.620 | 5.588 | 26,564 |
| 2022-10-24 | 5.720 | 5.720 | 5.580 | 5.600 | 5.568 | 30,590 |
| 2022-10-21 | 5.900 | 5.900 | 5.690 | 5.720 | 5.687 | 10,406 |
| 2022-10-20 | 5.700 | 5.790 | 5.690 | 5.760 | 5.727 | 9,432 |
| 2022-10-19 | 5.800 | 5.810 | 5.700 | 5.710 | 5.677 | 18,386 |
| 2022-10-18 | 5.830 | 5.880 | 5.730 | 5.750 | 5.717 | 22,979 |
| 2022-10-17 | 5.840 | 5.900 | 5.710 | 5.720 | 5.687 | 16,637 |
| 2022-10-14 | 5.800 | 5.930 | 5.680 | 5.750 | 5.717 | 46,987 |
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.