Fabasoft AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.150	16.250	16.050	16.150	16.150	6,084
2026-10-15	16.300	16.300	15.950	16.050	16.050	7,006
2026-10-14	16.300	16.400	16.050	16.150	16.150	6,869
2026-10-13	15.950	16.250	15.900	16.250	16.250	7,926
2026-10-12	16.350	16.550	15.850	15.850	15.850	17,105
2026-10-09	16.100	16.350	15.850	16.300	16.300	7,665
2026-10-08	15.850	16.250	15.850	16.100	16.100	4,835
2026-10-07	16.000	16.500	15.950	15.950	15.950	5,009
2026-10-06	16.000	16.550	16.000	16.150	16.150	7,281
2026-10-05	16.050	16.300	15.600	16.200	16.200	8,676
2026-10-02	15.850	16.250	15.800	16.050	16.050	7,656
2026-10-01	15.950	16.100	15.500	15.900	15.900	17,712
2026-09-30	16.500	16.700	16.000	16.000	16.000	7,817
2026-09-29	15.900	16.250	15.900	15.900	15.900	4,463
2026-09-28	16.550	16.650	15.750	16.100	16.100	12,435
2026-09-25	16.150	16.900	16.150	16.450	16.450	6,597
2026-09-24	16.350	16.500	16.000	16.300	16.300	13,518
2026-09-23	16.150	16.250	15.750	16.250	16.250	5,836
2026-09-22	16.300	16.500	15.900	16.200	16.200	8,347
2026-09-21	15.900	16.750	15.850	16.300	16.300	20,353
2026-09-18	16.400	16.400	15.800	16.100	16.100	4,812
2026-09-17	16.150	16.450	16.150	16.200	16.200	4,367
2026-09-16	15.750	16.150	15.600	16.050	16.050	9,302
2026-09-15	15.900	15.900	15.550	15.750	15.750	6,202
2026-09-14	16.100	16.100	15.400	15.850	15.850	9,446
2026-09-11	15.950	16.250	15.850	16.100	16.100	11,528
2026-09-10	15.700	16.250	15.700	16.000	16.000	6,925
2026-09-09	15.850	15.850	15.650	15.650	15.650	6,325
2026-09-08	15.400	16.100	15.400	15.850	15.850	12,867
2026-09-07	15.900	16.150	15.600	15.600	15.600	10,307
2026-09-04	16.650	16.650	15.400	15.850	15.850	9,003
2026-09-03	16.350	16.600	16.250	16.300	16.300	5,875
2026-09-02	17.000	17.400	15.700	16.600	16.600	19,540
2026-09-01	16.700	17.000	16.650	17.000	17.000	11,047
2026-08-31	17.300	17.300	16.450	16.700	16.700	9,692
2026-08-28	17.400	17.950	16.850	17.250	17.250	18,073
2026-08-27	16.600	17.400	16.450	17.250	17.250	7,692
2026-08-26	16.600	16.900	16.500	16.800	16.800	9,670
2026-08-25	16.650	16.900	16.450	16.600	16.600	10,893
2026-08-24	16.000	16.700	15.950	16.700	16.700	10,625
2026-08-21	15.750	16.000	15.750	15.800	15.800	4,479
2026-08-20	15.900	15.950	15.750	15.750	15.750	4,413
2026-08-19	15.250	16.000	14.900	15.900	15.900	8,634
2026-08-18	15.700	15.900	14.950	15.250	15.250	7,794
2026-08-17	15.550	15.800	15.350	15.700	15.700	7,452
2026-08-14	15.450	15.900	15.450	15.750	15.750	5,707
2026-08-13	14.850	15.500	14.600	15.450	15.450	67,263
2026-08-12	13.900	14.050	13.550	13.950	13.950	4,048
2026-08-11	14.000	14.000	13.700	14.000	14.000	1,895
2026-08-10	14.250	14.250	13.700	14.000	14.000	3,780
2026-08-07	13.750	14.150	13.750	14.150	14.150	4,817
2026-08-06	14.000	14.050	13.500	13.750	13.750	4,432
2026-08-05	14.050	14.150	14.000	14.000	14.000	2,082
2026-08-04	14.000	14.300	13.800	13.900	13.900	7,634
2026-08-03	13.500	13.950	13.500	13.950	13.950	5,614
2026-07-31	13.400	13.650	13.300	13.350	13.350	3,190
2026-07-30	13.350	13.450	13.300	13.300	13.300	4,021
2026-07-29	13.400	13.450	13.350	13.350	13.350	1,468
2026-07-28	13.400	13.600	13.300	13.350	13.350	5,463
2026-07-27	13.350	13.700	13.300	13.300	13.300	2,004

Page 1 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.5000 EUR
2025-07-14	0.1000 EUR
2024-07-05	0.1000 EUR
2023-07-06	0.3000 EUR
2023-07-04	0.2613 EUR
2022-07-07	0.7500 EUR
2021-07-08	0.8500 EUR
2020-07-02	0.6500 EUR
2019-07-04	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.