Facc AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 6.160 | 6.270 | 6.130 | 6.270 | 6.234 | 5,789 |
| 2024-11-21 | 6.200 | 6.260 | 6.100 | 6.220 | 6.185 | 26,705 |
| 2024-11-20 | 6.340 | 6.340 | 6.110 | 6.130 | 6.095 | 25,698 |
| 2024-11-19 | 6.580 | 6.580 | 6.250 | 6.310 | 6.274 | 27,661 |
| 2024-11-18 | 6.640 | 6.760 | 6.410 | 6.420 | 6.383 | 28,545 |
| 2024-11-15 | 6.660 | 6.850 | 6.550 | 6.600 | 6.562 | 44,071 |
| 2024-11-14 | 6.340 | 6.600 | 6.340 | 6.600 | 6.562 | 51,778 |
| 2024-11-13 | 6.210 | 6.400 | 6.120 | 6.340 | 6.304 | 66,406 |
| 2024-11-12 | 6.100 | 6.150 | 6.000 | 6.080 | 6.045 | 29,633 |
| 2024-11-11 | 6.140 | 6.190 | 6.050 | 6.100 | 6.065 | 28,569 |
| 2024-11-08 | 6.180 | 6.180 | 5.780 | 6.140 | 6.105 | 127,034 |
| 2024-11-07 | 6.480 | 6.500 | 6.270 | 6.500 | 6.463 | 18,254 |
| 2024-11-06 | 6.210 | 6.400 | 6.210 | 6.330 | 6.294 | 18,158 |
| 2024-11-05 | 6.230 | 6.300 | 6.200 | 6.220 | 6.185 | 17,593 |
| 2024-11-04 | 6.150 | 6.250 | 6.130 | 6.230 | 6.195 | 17,879 |
| 2024-11-01 | 6.220 | 6.320 | 6.220 | 6.300 | 6.264 | 4,109 |
| 2024-10-31 | 6.260 | 6.360 | 6.150 | 6.220 | 6.185 | 12,225 |
| 2024-10-30 | 6.350 | 6.400 | 6.200 | 6.270 | 6.234 | 11,523 |
| 2024-10-29 | 6.480 | 6.530 | 6.400 | 6.520 | 6.483 | 12,486 |
| 2024-10-28 | 6.300 | 6.480 | 6.300 | 6.480 | 6.443 | 21,697 |
| 2024-10-25 | 6.400 | 6.400 | 6.210 | 6.210 | 6.175 | 14,059 |
| 2024-10-24 | 6.320 | 6.380 | 6.320 | 6.320 | 6.284 | 8,610 |
| 2024-10-23 | 6.500 | 6.530 | 6.320 | 6.370 | 6.334 | 15,188 |
| 2024-10-22 | 6.420 | 6.450 | 6.300 | 6.420 | 6.383 | 13,974 |
| 2024-10-21 | 6.420 | 6.550 | 6.420 | 6.420 | 6.383 | 10,798 |
| 2024-10-18 | 6.500 | 6.580 | 6.480 | 6.530 | 6.493 | 12,445 |
| 2024-10-17 | 6.220 | 6.500 | 6.170 | 6.490 | 6.453 | 36,538 |
| 2024-10-16 | 6.400 | 6.400 | 6.200 | 6.220 | 6.185 | 16,154 |
| 2024-10-15 | 6.400 | 6.400 | 6.240 | 6.390 | 6.354 | 14,828 |
| 2024-10-14 | 6.310 | 6.500 | 6.300 | 6.430 | 6.393 | 16,681 |
| 2024-10-11 | 6.400 | 6.400 | 6.300 | 6.330 | 6.294 | 42,423 |
| 2024-10-10 | 6.430 | 6.480 | 6.330 | 6.330 | 6.294 | 31,440 |
| 2024-10-09 | 6.480 | 6.530 | 6.420 | 6.430 | 6.393 | 8,080 |
| 2024-10-08 | 6.550 | 6.550 | 6.430 | 6.460 | 6.423 | 12,248 |
| 2024-10-07 | 6.500 | 6.680 | 6.450 | 6.680 | 6.642 | 10,644 |
| 2024-10-04 | 6.420 | 6.520 | 6.410 | 6.500 | 6.463 | 11,903 |
| 2024-10-03 | 6.700 | 6.700 | 6.430 | 6.520 | 6.483 | 20,951 |
| 2024-10-02 | 6.460 | 6.500 | 6.410 | 6.500 | 6.463 | 10,609 |
| 2024-10-01 | 6.570 | 6.570 | 6.430 | 6.570 | 6.533 | 3,902 |
| 2024-09-30 | 6.700 | 6.700 | 6.420 | 6.440 | 6.403 | 16,321 |
| 2024-09-27 | 6.480 | 6.570 | 6.450 | 6.500 | 6.463 | 4,044 |
| 2024-09-26 | 6.450 | 6.720 | 6.450 | 6.560 | 6.523 | 29,656 |
| 2024-09-25 | 6.350 | 6.470 | 6.350 | 6.350 | 6.314 | 7,504 |
| 2024-09-24 | 6.400 | 6.500 | 6.380 | 6.450 | 6.413 | 8,343 |
| 2024-09-23 | 6.400 | 6.440 | 6.330 | 6.410 | 6.374 | 14,904 |
| 2024-09-20 | 6.510 | 6.580 | 6.370 | 6.480 | 6.443 | 20,539 |
| 2024-09-19 | 6.630 | 6.630 | 6.480 | 6.490 | 6.453 | 15,687 |
| 2024-09-18 | 6.500 | 6.550 | 6.380 | 6.440 | 6.403 | 32,993 |
| 2024-09-17 | 6.520 | 6.590 | 6.400 | 6.500 | 6.463 | 17,946 |
| 2024-09-16 | 6.500 | 6.630 | 6.500 | 6.530 | 6.493 | 21,165 |
| 2024-09-13 | 6.670 | 6.810 | 6.640 | 6.700 | 6.662 | 13,847 |
| 2024-09-12 | 6.680 | 6.710 | 6.540 | 6.570 | 6.533 | 12,686 |
| 2024-09-11 | 6.650 | 6.780 | 6.580 | 6.680 | 6.642 | 5,756 |
| 2024-09-10 | 6.720 | 6.790 | 6.530 | 6.600 | 6.562 | 15,269 |
| 2024-09-09 | 6.800 | 6.860 | 6.600 | 6.710 | 6.672 | 27,542 |
| 2024-09-06 | 7.000 | 7.000 | 6.800 | 6.800 | 6.761 | 26,212 |
| 2024-09-05 | 6.900 | 7.050 | 6.900 | 7.040 | 7.000 | 14,955 |
| 2024-09-04 | 6.900 | 7.040 | 6.900 | 6.950 | 6.910 | 3,567 |
| 2024-09-03 | 7.200 | 7.200 | 6.990 | 6.990 | 6.950 | 13,724 |
| 2024-09-02 | 7.430 | 7.430 | 7.120 | 7.120 | 7.079 | 6,134 |
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.