Facc AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-21 | 7.230 | 7.260 | 7.160 | 7.250 | 7.209 | 12,191 |
| 2022-07-20 | 7.240 | 7.290 | 7.150 | 7.270 | 7.229 | 15,034 |
| 2022-07-19 | 7.130 | 7.250 | 7.110 | 7.240 | 7.199 | 19,741 |
| 2022-07-18 | 6.920 | 7.170 | 6.920 | 7.130 | 7.089 | 23,092 |
| 2022-07-15 | 7.000 | 7.030 | 6.870 | 6.910 | 6.871 | 5,382 |
| 2022-07-14 | 7.020 | 7.060 | 6.810 | 6.810 | 6.771 | 7,810 |
| 2022-07-13 | 6.800 | 7.020 | 6.800 | 6.990 | 6.950 | 18,893 |
| 2022-07-12 | 7.060 | 7.060 | 6.900 | 6.950 | 6.910 | 8,891 |
| 2022-07-11 | 6.900 | 7.010 | 6.900 | 6.910 | 6.871 | 6,814 |
| 2022-07-08 | 6.950 | 7.150 | 6.900 | 7.150 | 7.109 | 10,942 |
| 2022-07-07 | 6.710 | 6.950 | 6.710 | 6.950 | 6.910 | 17,197 |
| 2022-07-06 | 6.710 | 6.900 | 6.700 | 6.700 | 6.662 | 12,761 |
| 2022-07-05 | 7.080 | 7.110 | 6.700 | 6.830 | 6.791 | 36,172 |
| 2022-07-04 | 6.990 | 7.070 | 6.900 | 6.900 | 6.861 | 7,937 |
| 2022-07-01 | 6.920 | 7.170 | 6.800 | 6.990 | 6.950 | 17,448 |
| 2022-06-30 | 6.900 | 6.930 | 6.760 | 6.810 | 6.771 | 20,264 |
| 2022-06-29 | 7.050 | 7.050 | 6.900 | 6.930 | 6.891 | 15,772 |
| 2022-06-28 | 7.050 | 7.230 | 7.050 | 7.120 | 7.079 | 12,722 |
| 2022-06-27 | 7.000 | 7.290 | 7.000 | 7.250 | 7.209 | 18,784 |
| 2022-06-24 | 7.040 | 7.080 | 6.930 | 7.000 | 6.960 | 12,214 |
| 2022-06-23 | 7.050 | 7.050 | 6.850 | 6.900 | 6.861 | 21,165 |
| 2022-06-22 | 7.300 | 7.300 | 6.840 | 6.940 | 6.900 | 46,942 |
| 2022-06-21 | 7.480 | 7.480 | 7.110 | 7.230 | 7.189 | 38,161 |
| 2022-06-20 | 7.110 | 7.450 | 7.100 | 7.390 | 7.348 | 18,769 |
| 2022-06-17 | 7.300 | 7.300 | 7.080 | 7.080 | 7.040 | 29,011 |
| 2022-06-16 | 7.500 | 7.500 | 7.130 | 7.250 | 7.209 | 20,286 |
| 2022-06-15 | 7.500 | 7.510 | 7.250 | 7.320 | 7.278 | 56,209 |
| 2022-06-14 | 7.680 | 7.680 | 7.510 | 7.520 | 7.477 | 12,947 |
| 2022-06-13 | 7.650 | 7.750 | 7.520 | 7.630 | 7.587 | 26,008 |
| 2022-06-10 | 7.700 | 7.910 | 7.600 | 7.840 | 7.795 | 18,107 |
| 2022-06-09 | 7.950 | 8.020 | 7.710 | 7.710 | 7.666 | 18,229 |
| 2022-06-08 | 8.000 | 8.100 | 8.000 | 8.080 | 8.034 | 12,965 |
| 2022-06-07 | 7.920 | 8.080 | 7.920 | 8.080 | 8.034 | 22,351 |
| 2022-06-03 | 7.870 | 7.950 | 7.870 | 7.950 | 7.905 | 6,911 |
| 2022-06-02 | 7.900 | 7.900 | 7.820 | 7.900 | 7.855 | 5,099 |
| 2022-06-01 | 7.910 | 7.910 | 7.650 | 7.650 | 7.606 | 23,619 |
| 2022-05-31 | 7.850 | 7.980 | 7.650 | 7.650 | 7.606 | 33,583 |
| 2022-05-30 | 7.700 | 8.180 | 7.700 | 8.010 | 7.964 | 41,481 |
| 2022-05-27 | 7.720 | 7.740 | 7.600 | 7.600 | 7.557 | 6,197 |
| 2022-05-26 | 7.420 | 7.760 | 7.420 | 7.760 | 7.716 | 5,803 |
| 2022-05-25 | 7.720 | 7.720 | 7.310 | 7.410 | 7.368 | 23,547 |
| 2022-05-24 | 7.810 | 7.810 | 7.460 | 7.460 | 7.418 | 22,853 |
| 2022-05-23 | 7.760 | 7.800 | 7.650 | 7.670 | 7.626 | 10,575 |
| 2022-05-20 | 7.910 | 7.990 | 7.750 | 7.750 | 7.706 | 11,991 |
| 2022-05-19 | 7.720 | 7.950 | 7.700 | 7.950 | 7.905 | 9,216 |
| 2022-05-18 | 7.960 | 8.000 | 7.800 | 7.840 | 7.795 | 6,351 |
| 2022-05-17 | 7.520 | 7.960 | 7.520 | 7.960 | 7.915 | 21,734 |
| 2022-05-16 | 7.700 | 7.700 | 7.540 | 7.640 | 7.596 | 13,748 |
| 2022-05-13 | 7.480 | 7.640 | 7.390 | 7.530 | 7.487 | 14,007 |
| 2022-05-12 | 7.400 | 7.450 | 7.250 | 7.330 | 7.288 | 28,322 |
| 2022-05-11 | 7.490 | 7.650 | 7.440 | 7.510 | 7.467 | 26,228 |
| 2022-05-10 | 7.700 | 7.700 | 7.480 | 7.600 | 7.557 | 36,466 |
| 2022-05-09 | 7.850 | 7.850 | 7.370 | 7.370 | 7.328 | 36,456 |
| 2022-05-06 | 7.830 | 7.900 | 7.610 | 7.700 | 7.656 | 38,828 |
| 2022-05-05 | 8.170 | 8.230 | 7.780 | 7.930 | 7.885 | 17,759 |
| 2022-05-04 | 8.120 | 8.140 | 8.010 | 8.100 | 8.054 | 11,134 |
| 2022-05-03 | 7.900 | 8.120 | 7.900 | 8.100 | 8.054 | 15,237 |
| 2022-05-02 | 7.710 | 8.110 | 7.700 | 8.040 | 7.994 | 20,348 |
| 2022-04-29 | 8.130 | 8.130 | 7.910 | 7.910 | 7.865 | 15,209 |
| 2022-04-28 | 7.800 | 8.010 | 7.800 | 8.010 | 7.964 | 13,268 |
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.