Facc AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 5.800 | 5.810 | 5.660 | 5.720 | 5.687 | 32,805 |
| 2022-10-12 | 5.980 | 5.980 | 5.800 | 5.820 | 5.787 | 23,575 |
| 2022-10-11 | 5.850 | 5.870 | 5.800 | 5.870 | 5.837 | 20,077 |
| 2022-10-10 | 6.000 | 6.000 | 5.890 | 5.890 | 5.856 | 11,389 |
| 2022-10-07 | 6.200 | 6.200 | 5.950 | 5.950 | 5.916 | 21,108 |
| 2022-10-06 | 6.200 | 6.200 | 6.110 | 6.200 | 6.165 | 3,031 |
| 2022-10-05 | 6.130 | 6.290 | 6.020 | 6.070 | 6.035 | 18,250 |
| 2022-10-04 | 6.080 | 6.310 | 6.080 | 6.200 | 6.165 | 25,744 |
| 2022-10-03 | 6.020 | 6.050 | 5.800 | 6.000 | 5.966 | 22,005 |
| 2022-09-30 | 6.000 | 6.150 | 5.980 | 6.070 | 6.035 | 16,536 |
| 2022-09-29 | 6.300 | 6.300 | 5.850 | 6.000 | 5.966 | 26,617 |
| 2022-09-28 | 6.510 | 6.510 | 6.100 | 6.160 | 6.125 | 22,488 |
| 2022-09-27 | 6.300 | 6.480 | 6.300 | 6.380 | 6.344 | 42,253 |
| 2022-09-26 | 6.500 | 6.600 | 6.360 | 6.360 | 6.324 | 17,808 |
| 2022-09-23 | 6.700 | 6.710 | 6.500 | 6.500 | 6.463 | 33,594 |
| 2022-09-22 | 6.820 | 6.910 | 6.690 | 6.690 | 6.652 | 25,461 |
| 2022-09-21 | 6.900 | 6.930 | 6.830 | 6.830 | 6.791 | 10,019 |
| 2022-09-20 | 6.840 | 6.940 | 6.840 | 6.940 | 6.900 | 6,620 |
| 2022-09-19 | 6.820 | 6.950 | 6.820 | 6.840 | 6.801 | 5,936 |
| 2022-09-16 | 6.930 | 7.040 | 6.800 | 6.990 | 6.950 | 11,206 |
| 2022-09-15 | 7.100 | 7.100 | 6.930 | 6.930 | 6.891 | 22,487 |
| 2022-09-14 | 7.090 | 7.170 | 7.000 | 7.010 | 6.970 | 8,251 |
| 2022-09-13 | 7.200 | 7.200 | 7.080 | 7.190 | 7.149 | 13,067 |
| 2022-09-12 | 7.140 | 7.210 | 7.100 | 7.170 | 7.129 | 14,298 |
| 2022-09-09 | 7.140 | 7.140 | 7.110 | 7.120 | 7.079 | 4,048 |
| 2022-09-08 | 7.050 | 7.080 | 7.020 | 7.080 | 7.040 | 11,033 |
| 2022-09-07 | 7.000 | 7.140 | 7.000 | 7.110 | 7.070 | 8,030 |
| 2022-09-06 | 6.970 | 7.090 | 6.920 | 7.090 | 7.050 | 16,747 |
| 2022-09-05 | 7.040 | 7.080 | 6.950 | 7.010 | 6.970 | 9,891 |
| 2022-09-02 | 7.200 | 7.200 | 7.000 | 7.000 | 6.960 | 7,523 |
| 2022-09-01 | 7.030 | 7.120 | 7.000 | 7.000 | 6.960 | 10,356 |
| 2022-08-31 | 7.110 | 7.230 | 7.050 | 7.050 | 7.010 | 22,240 |
| 2022-08-30 | 7.200 | 7.230 | 7.090 | 7.160 | 7.119 | 9,330 |
| 2022-08-29 | 7.070 | 7.190 | 7.020 | 7.160 | 7.119 | 11,909 |
| 2022-08-26 | 7.170 | 7.200 | 7.050 | 7.050 | 7.010 | 11,247 |
| 2022-08-25 | 7.150 | 7.190 | 7.080 | 7.170 | 7.129 | 8,034 |
| 2022-08-24 | 7.120 | 7.190 | 7.000 | 7.020 | 6.980 | 13,586 |
| 2022-08-23 | 7.050 | 7.200 | 7.050 | 7.090 | 7.050 | 11,621 |
| 2022-08-22 | 7.220 | 7.300 | 7.010 | 7.070 | 7.030 | 32,485 |
| 2022-08-19 | 7.400 | 7.590 | 7.230 | 7.230 | 7.189 | 34,542 |
| 2022-08-18 | 7.410 | 7.680 | 7.410 | 7.490 | 7.447 | 27,589 |
| 2022-08-17 | 7.400 | 7.650 | 7.380 | 7.380 | 7.338 | 18,060 |
| 2022-08-16 | 7.490 | 7.650 | 7.380 | 7.570 | 7.527 | 21,429 |
| 2022-08-15 | 7.500 | 7.500 | 7.400 | 7.480 | 7.437 | 4,790 |
| 2022-08-12 | 7.500 | 7.500 | 7.380 | 7.490 | 7.447 | 12,616 |
| 2022-08-11 | 7.420 | 7.490 | 7.400 | 7.490 | 7.447 | 4,297 |
| 2022-08-10 | 7.580 | 7.580 | 7.450 | 7.450 | 7.408 | 6,646 |
| 2022-08-09 | 7.400 | 7.630 | 7.380 | 7.380 | 7.338 | 6,583 |
| 2022-08-08 | 7.510 | 7.580 | 7.400 | 7.490 | 7.447 | 6,328 |
| 2022-08-05 | 7.570 | 7.630 | 7.510 | 7.600 | 7.557 | 10,764 |
| 2022-08-04 | 7.520 | 7.580 | 7.470 | 7.580 | 7.537 | 17,594 |
| 2022-08-03 | 7.520 | 7.520 | 7.400 | 7.490 | 7.447 | 12,384 |
| 2022-08-02 | 7.540 | 7.600 | 7.430 | 7.430 | 7.388 | 15,678 |
| 2022-08-01 | 7.400 | 7.530 | 7.380 | 7.530 | 7.487 | 8,403 |
| 2022-07-29 | 7.350 | 7.570 | 7.350 | 7.410 | 7.368 | 22,298 |
| 2022-07-28 | 7.350 | 7.470 | 7.270 | 7.470 | 7.427 | 5,730 |
| 2022-07-27 | 7.500 | 7.500 | 7.300 | 7.320 | 7.278 | 10,295 |
| 2022-07-26 | 7.400 | 7.490 | 7.300 | 7.490 | 7.447 | 6,363 |
| 2022-07-25 | 7.380 | 7.540 | 7.300 | 7.390 | 7.348 | 42,191 |
| 2022-07-22 | 7.180 | 7.250 | 7.110 | 7.250 | 7.209 | 11,713 |
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.