Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	15.550	16.000	15.550	15.750	15.104	3,650
2024-08-29	15.850	15.850	15.400	15.750	15.104	4,359
2024-08-28	15.800	16.000	15.750	16.000	15.344	6,266
2024-08-27	16.000	16.100	15.750	15.800	15.152	4,904
2024-08-26	15.550	16.000	15.550	15.850	15.200	1,761
2024-08-23	16.100	16.100	15.550	15.550	14.912	4,433
2024-08-22	15.900	15.900	15.850	15.850	15.200	258
2024-08-21	15.800	16.350	15.800	15.850	15.200	3,893
2024-08-20	16.100	16.100	15.800	15.950	15.296	4,915
2024-08-19	15.650	16.100	15.650	15.950	15.296	2,659
2024-08-16	16.300	16.400	15.850	15.900	15.248	5,242
2024-08-15	15.500	16.500	15.500	16.500	15.823	6,853
2024-08-14	14.850	15.500	14.700	15.200	14.576	19,443
2024-08-13	14.700	14.850	14.250	14.600	14.001	7,250
2024-08-12	15.000	15.000	14.050	14.550	13.953	18,271
2024-08-09	15.500	15.650	14.700	15.000	14.385	9,715
2024-08-08	16.050	16.250	15.900	15.900	15.248	3,677
2024-08-07	15.900	16.050	15.800	16.050	15.392	2,919
2024-08-06	15.150	15.900	15.150	15.700	15.056	15,655
2024-08-05	16.050	16.050	14.300	15.000	14.385	11,341
2024-08-02	16.350	16.350	16.000	16.050	15.392	511
2024-08-01	16.900	16.900	16.000	16.000	15.344	7,148
2024-07-31	16.750	17.100	16.350	16.350	15.679	3,458
2024-07-30	16.500	16.500	16.350	16.500	15.823	3,060
2024-07-29	16.450	16.500	16.300	16.500	15.823	171
2024-07-26	16.450	16.500	16.300	16.300	15.631	247
2024-07-25	16.250	16.500	16.250	16.500	15.823	103
2024-07-24	16.300	16.500	16.300	16.300	15.631	1,379
2024-07-23	16.100	16.400	16.100	16.400	15.727	3,155
2024-07-22	16.200	16.300	16.100	16.100	15.440	7,715
2024-07-19	16.800	16.800	16.050	16.350	15.679	5,500
2024-07-18	16.800	16.800	16.550	16.750	16.063	876
2024-07-17	16.250	16.800	16.000	16.750	16.063	9,195
2024-07-16	16.650	17.000	16.350	16.350	15.679	1,608
2024-07-15	17.450	17.450	16.450	17.000	16.303	5,511
2024-07-12	18.200	18.200	17.300	17.550	16.830	8,825
2024-07-11	17.650	18.300	17.450	18.200	17.453	7,778
2024-07-10	17.900	17.950	17.700	17.700	16.974	61
2024-07-09	17.700	18.000	17.600	17.850	17.118	1,857
2024-07-08	17.600	17.700	17.600	17.700	16.974	358
2024-07-05	17.900	18.000	17.400	17.700	16.974	22,355
2024-07-04	18.150	18.400	17.800	17.900	17.071	4,511
2024-07-03	18.250	18.600	18.200	18.200	17.357	1,925
2024-07-02	18.200	18.200	18.200	18.200	17.357	2
2024-07-01	18.600	18.600	18.450	18.450	17.596	583
2024-06-28	18.450	18.700	18.400	18.400	17.548	1,069
2024-06-27	18.700	18.700	18.450	18.600	17.739	83
2024-06-26	18.250	18.650	18.250	18.500	17.644	740
2024-06-25	18.750	18.750	18.200	18.250	17.405	2,331
2024-06-24	18.700	18.850	18.700	18.750	17.882	695
2024-06-21	18.700	18.950	18.700	18.800	17.930	488
2024-06-20	18.500	19.000	18.150	18.750	17.882	7,135
2024-06-19	18.800	18.900	18.400	18.400	17.548	1,380
2024-06-18	18.850	19.000	18.600	18.950	18.073	2,756
2024-06-17	18.950	19.000	18.500	18.700	17.834	3,091
2024-06-14	19.700	19.900	18.900	18.900	18.025	3,445
2024-06-13	19.750	19.750	19.350	19.350	18.454	2,019
2024-06-12	19.400	20.000	19.100	19.450	18.550	3,960
2024-06-11	19.750	19.750	18.900	18.900	18.025	4,949
2024-06-10	19.300	19.950	19.100	19.500	18.597	2,895

← NewerPage 10 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.