Facc AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-01 | 7.760 | 8.110 | 7.760 | 7.990 | 7.944 | 70,758 |
| 2022-01-31 | 7.640 | 7.800 | 7.570 | 7.680 | 7.636 | 29,036 |
| 2022-01-28 | 7.650 | 7.650 | 7.420 | 7.500 | 7.457 | 23,800 |
| 2022-01-27 | 7.700 | 7.770 | 7.620 | 7.620 | 7.577 | 21,255 |
| 2022-01-26 | 7.800 | 7.860 | 7.700 | 7.770 | 7.726 | 36,488 |
| 2022-01-25 | 7.230 | 7.650 | 7.230 | 7.650 | 7.606 | 75,053 |
| 2022-01-24 | 7.860 | 7.950 | 7.200 | 7.200 | 7.159 | 90,350 |
| 2022-01-21 | 8.170 | 8.180 | 7.700 | 7.860 | 7.815 | 38,995 |
| 2022-01-20 | 8.050 | 8.090 | 7.980 | 8.000 | 7.954 | 10,908 |
| 2022-01-19 | 8.250 | 8.250 | 7.920 | 8.000 | 7.954 | 25,931 |
| 2022-01-18 | 8.360 | 8.360 | 8.010 | 8.050 | 8.004 | 54,071 |
| 2022-01-17 | 7.960 | 8.160 | 7.850 | 8.160 | 8.114 | 39,310 |
| 2022-01-14 | 7.800 | 7.960 | 7.800 | 7.950 | 7.905 | 18,404 |
| 2022-01-13 | 7.850 | 7.950 | 7.760 | 7.950 | 7.905 | 25,278 |
| 2022-01-12 | 7.940 | 7.970 | 7.760 | 7.760 | 7.716 | 30,697 |
| 2022-01-11 | 7.880 | 7.880 | 7.730 | 7.850 | 7.805 | 28,936 |
| 2022-01-10 | 7.700 | 7.770 | 7.600 | 7.770 | 7.726 | 51,604 |
| 2022-01-07 | 7.620 | 7.740 | 7.550 | 7.640 | 7.596 | 37,067 |
| 2022-01-06 | 7.620 | 7.730 | 7.590 | 7.590 | 7.547 | 18,524 |
| 2022-01-05 | 7.940 | 7.940 | 7.580 | 7.790 | 7.746 | 53,185 |
| 2022-01-04 | 7.700 | 7.990 | 7.700 | 7.770 | 7.726 | 109,957 |
| 2022-01-03 | 7.320 | 7.690 | 7.190 | 7.630 | 7.587 | 113,318 |
| 2021-12-30 | 7.280 | 7.340 | 7.010 | 7.050 | 7.010 | 148,272 |
| 2021-12-29 | 7.340 | 7.430 | 7.280 | 7.350 | 7.308 | 61,539 |
| 2021-12-28 | 7.390 | 7.450 | 7.300 | 7.390 | 7.348 | 85,339 |
| 2021-12-27 | 7.250 | 7.480 | 7.250 | 7.360 | 7.318 | 77,095 |
| 2021-12-23 | 7.300 | 7.580 | 7.300 | 7.380 | 7.338 | 111,497 |
| 2021-12-22 | 7.270 | 7.500 | 7.270 | 7.460 | 7.418 | 72,461 |
| 2021-12-21 | 7.100 | 7.420 | 7.020 | 7.310 | 7.268 | 99,892 |
| 2021-12-20 | 7.200 | 7.200 | 7.000 | 7.120 | 7.079 | 149,487 |
| 2021-12-17 | 7.400 | 7.430 | 7.200 | 7.260 | 7.219 | 69,879 |
| 2021-12-16 | 7.350 | 7.520 | 7.260 | 7.390 | 7.348 | 93,745 |
| 2021-12-15 | 7.360 | 7.400 | 7.210 | 7.260 | 7.219 | 53,372 |
| 2021-12-14 | 7.550 | 7.580 | 7.360 | 7.360 | 7.318 | 82,825 |
| 2021-12-13 | 7.900 | 8.000 | 7.510 | 7.510 | 7.467 | 89,161 |
| 2021-12-10 | 7.900 | 7.900 | 7.800 | 7.820 | 7.775 | 31,250 |
| 2021-12-09 | 7.840 | 8.000 | 7.770 | 7.800 | 7.756 | 63,473 |
| 2021-12-08 | 7.840 | 7.920 | 7.740 | 7.840 | 7.795 | 34,204 |
| 2021-12-07 | 7.870 | 7.960 | 7.770 | 7.840 | 7.795 | 47,811 |
| 2021-12-06 | 7.460 | 7.740 | 7.440 | 7.720 | 7.676 | 76,587 |
| 2021-12-03 | 7.600 | 7.600 | 7.390 | 7.390 | 7.348 | 47,225 |
| 2021-12-02 | 7.650 | 7.650 | 7.450 | 7.480 | 7.437 | 32,209 |
| 2021-12-01 | 7.500 | 7.670 | 7.400 | 7.660 | 7.616 | 37,048 |
| 2021-11-30 | 7.500 | 7.550 | 7.300 | 7.390 | 7.348 | 75,391 |
| 2021-11-29 | 7.530 | 7.840 | 7.400 | 7.460 | 7.418 | 117,491 |
| 2021-11-26 | 7.700 | 7.720 | 7.270 | 7.270 | 7.229 | 183,701 |
| 2021-11-25 | 7.620 | 7.800 | 7.610 | 7.720 | 7.676 | 37,681 |
| 2021-11-24 | 7.930 | 7.940 | 7.560 | 7.600 | 7.557 | 90,712 |
| 2021-11-23 | 7.850 | 7.950 | 7.780 | 7.790 | 7.746 | 67,598 |
| 2021-11-22 | 7.850 | 7.950 | 7.750 | 7.810 | 7.766 | 62,516 |
| 2021-11-19 | 8.000 | 8.060 | 7.600 | 7.850 | 7.805 | 146,113 |
| 2021-11-18 | 8.100 | 8.140 | 8.000 | 8.000 | 7.954 | 65,143 |
| 2021-11-17 | 8.240 | 8.250 | 8.060 | 8.070 | 8.024 | 92,664 |
| 2021-11-16 | 8.300 | 8.440 | 8.160 | 8.240 | 8.193 | 56,773 |
| 2021-11-15 | 8.500 | 8.530 | 8.210 | 8.380 | 8.332 | 84,406 |
| 2021-11-12 | 8.250 | 8.470 | 8.100 | 8.150 | 8.104 | 89,000 |
| 2021-11-11 | 8.500 | 8.500 | 8.160 | 8.180 | 8.133 | 55,396 |
| 2021-11-10 | 8.200 | 8.580 | 8.150 | 8.500 | 8.452 | 108,374 |
| 2021-11-09 | 8.500 | 8.900 | 8.020 | 8.020 | 7.974 | 256,751 |
| 2021-11-08 | 8.890 | 9.080 | 8.880 | 8.940 | 8.889 | 33,466 |
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.