Facc AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 7.800 | 7.980 | 7.750 | 7.980 | 7.935 | 25,812 |
| 2022-04-26 | 7.960 | 8.140 | 7.750 | 7.750 | 7.706 | 25,308 |
| 2022-04-25 | 8.120 | 8.120 | 7.880 | 8.000 | 7.954 | 27,861 |
| 2022-04-22 | 8.450 | 8.450 | 8.060 | 8.360 | 8.312 | 16,007 |
| 2022-04-21 | 8.240 | 8.450 | 8.240 | 8.360 | 8.312 | 40,541 |
| 2022-04-20 | 8.040 | 8.320 | 8.020 | 8.250 | 8.203 | 56,486 |
| 2022-04-19 | 8.080 | 8.080 | 7.870 | 8.030 | 7.984 | 14,071 |
| 2022-04-14 | 7.830 | 8.030 | 7.800 | 7.990 | 7.944 | 20,962 |
| 2022-04-13 | 7.700 | 7.830 | 7.600 | 7.830 | 7.785 | 12,626 |
| 2022-04-12 | 7.620 | 7.700 | 7.410 | 7.700 | 7.656 | 28,889 |
| 2022-04-11 | 7.980 | 8.010 | 7.500 | 7.520 | 7.477 | 59,572 |
| 2022-04-08 | 7.500 | 7.980 | 7.500 | 7.920 | 7.875 | 69,021 |
| 2022-04-07 | 7.660 | 7.800 | 7.430 | 7.430 | 7.388 | 63,850 |
| 2022-04-06 | 8.050 | 8.050 | 7.600 | 7.810 | 7.766 | 63,592 |
| 2022-04-05 | 8.380 | 8.380 | 7.800 | 8.050 | 8.004 | 38,851 |
| 2022-04-04 | 8.320 | 8.380 | 8.050 | 8.380 | 8.332 | 20,884 |
| 2022-04-01 | 7.940 | 8.210 | 7.940 | 8.120 | 8.074 | 49,967 |
| 2022-03-31 | 8.150 | 8.230 | 7.910 | 8.000 | 7.954 | 44,563 |
| 2022-03-30 | 8.190 | 8.190 | 7.830 | 8.090 | 8.044 | 34,174 |
| 2022-03-29 | 8.040 | 8.140 | 7.930 | 8.050 | 8.004 | 26,707 |
| 2022-03-28 | 8.050 | 8.190 | 7.850 | 7.910 | 7.865 | 33,065 |
| 2022-03-25 | 7.980 | 8.020 | 7.820 | 8.000 | 7.954 | 36,908 |
| 2022-03-24 | 7.950 | 7.980 | 7.720 | 7.980 | 7.935 | 17,611 |
| 2022-03-23 | 8.080 | 8.080 | 7.810 | 8.080 | 8.034 | 22,930 |
| 2022-03-22 | 7.850 | 8.100 | 7.850 | 8.080 | 8.034 | 20,618 |
| 2022-03-21 | 7.840 | 8.120 | 7.800 | 7.900 | 7.855 | 40,559 |
| 2022-03-18 | 7.970 | 7.970 | 7.640 | 7.640 | 7.596 | 39,810 |
| 2022-03-17 | 8.050 | 8.190 | 7.850 | 7.850 | 7.805 | 29,657 |
| 2022-03-16 | 7.850 | 8.000 | 7.820 | 7.870 | 7.825 | 48,295 |
| 2022-03-15 | 8.050 | 8.050 | 7.600 | 7.640 | 7.596 | 21,409 |
| 2022-03-14 | 7.670 | 8.030 | 7.670 | 7.820 | 7.775 | 35,308 |
| 2022-03-11 | 7.600 | 7.870 | 7.480 | 7.590 | 7.547 | 47,936 |
| 2022-03-10 | 7.700 | 7.720 | 7.350 | 7.350 | 7.308 | 49,267 |
| 2022-03-09 | 7.500 | 7.500 | 7.300 | 7.440 | 7.398 | 58,787 |
| 2022-03-08 | 6.850 | 7.320 | 6.850 | 7.040 | 7.000 | 109,607 |
| 2022-03-07 | 7.350 | 7.350 | 6.600 | 6.930 | 6.891 | 154,066 |
| 2022-03-04 | 7.800 | 7.800 | 7.400 | 7.400 | 7.358 | 78,391 |
| 2022-03-03 | 7.900 | 8.150 | 7.750 | 7.750 | 7.706 | 56,387 |
| 2022-03-02 | 7.970 | 8.070 | 7.650 | 8.010 | 7.964 | 110,222 |
| 2022-03-01 | 8.740 | 9.000 | 8.010 | 8.010 | 7.964 | 107,998 |
| 2022-02-28 | 7.750 | 8.580 | 7.700 | 8.520 | 8.471 | 95,202 |
| 2022-02-25 | 7.840 | 8.360 | 7.670 | 8.360 | 8.312 | 113,871 |
| 2022-02-24 | 8.000 | 8.180 | 7.630 | 7.960 | 7.915 | 127,388 |
| 2022-02-23 | 8.490 | 8.650 | 8.300 | 8.430 | 8.382 | 57,079 |
| 2022-02-22 | 8.010 | 8.570 | 8.000 | 8.470 | 8.422 | 94,666 |
| 2022-02-21 | 8.920 | 8.950 | 8.300 | 8.320 | 8.273 | 89,502 |
| 2022-02-18 | 8.900 | 9.110 | 8.880 | 8.880 | 8.829 | 26,563 |
| 2022-02-17 | 9.100 | 9.210 | 8.880 | 9.000 | 8.949 | 44,760 |
| 2022-02-16 | 9.130 | 9.300 | 9.130 | 9.170 | 9.118 | 48,954 |
| 2022-02-15 | 8.800 | 9.090 | 8.750 | 9.040 | 8.989 | 38,727 |
| 2022-02-14 | 9.000 | 9.000 | 8.540 | 8.830 | 8.780 | 116,874 |
| 2022-02-11 | 9.110 | 9.280 | 9.110 | 9.150 | 9.098 | 33,006 |
| 2022-02-10 | 9.470 | 9.480 | 9.120 | 9.230 | 9.177 | 59,119 |
| 2022-02-09 | 9.120 | 9.560 | 9.120 | 9.390 | 9.337 | 92,911 |
| 2022-02-08 | 9.190 | 9.270 | 9.110 | 9.150 | 9.098 | 71,968 |
| 2022-02-07 | 8.820 | 9.160 | 8.790 | 9.150 | 9.098 | 126,412 |
| 2022-02-04 | 8.500 | 8.740 | 8.390 | 8.690 | 8.641 | 143,258 |
| 2022-02-03 | 8.150 | 8.540 | 8.150 | 8.450 | 8.402 | 207,743 |
| 2022-02-02 | 8.130 | 8.150 | 7.840 | 7.840 | 7.795 | 21,127 |
| 2022-02-01 | 7.760 | 8.110 | 7.760 | 7.990 | 7.944 | 70,758 |
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.