Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	20.500	20.700	19.500	19.500	18.597	8,998
2024-06-06	20.400	21.200	20.400	20.400	19.456	9,191
2024-06-05	22.400	22.400	20.600	20.600	19.646	20,951
2024-06-04	22.600	23.400	22.400	23.200	22.126	5,627
2024-06-03	21.700	22.600	21.300	22.600	21.554	10,927
2024-05-31	21.700	21.700	21.500	21.700	20.695	1,970
2024-05-30	20.800	22.000	20.800	21.700	20.695	10,116
2024-05-29	19.800	20.700	19.800	20.700	19.742	2,526
2024-05-28	20.400	20.400	19.800	19.800	18.883	1,112
2024-05-27	20.300	20.700	20.200	20.600	19.646	1,092
2024-05-24	20.500	20.800	20.300	20.400	19.456	1,397
2024-05-23	20.900	20.900	20.600	20.600	19.646	3,243
2024-05-22	20.300	21.500	20.300	20.700	19.742	4,876
2024-05-21	20.500	20.600	20.300	20.500	19.551	1,655
2024-05-20	20.100	20.200	19.800	20.200	19.265	703
2024-05-17	19.650	20.400	19.650	20.100	19.170	3,087
2024-05-16	19.650	20.100	19.600	19.600	18.693	3,408
2024-05-15	20.000	20.100	19.700	19.700	18.788	688
2024-05-14	19.800	20.200	19.600	19.600	18.693	930
2024-05-13	20.200	20.200	19.700	19.700	18.788	2,381
2024-05-10	20.000	20.500	20.000	20.200	19.265	1,456
2024-05-09	19.600	20.000	19.550	19.900	18.979	377
2024-05-08	19.550	20.200	19.550	19.850	18.931	3,176
2024-05-07	19.950	20.100	19.500	19.950	19.026	2,646
2024-05-06	19.500	20.200	19.500	19.650	18.740	1,965
2024-05-03	20.200	20.200	19.200	19.450	18.550	2,955
2024-05-02	20.500	20.800	19.900	19.900	18.979	920
2024-04-30	20.500	20.500	20.100	20.300	19.360	966
2024-04-29	20.500	20.600	20.100	20.100	19.170	930
2024-04-26	20.400	20.600	20.400	20.500	19.551	1,035
2024-04-25	20.700	20.700	20.100	20.100	19.170	1,155
2024-04-24	22.000	22.500	20.900	21.200	20.219	5,421
2024-04-23	20.600	21.700	20.300	21.600	20.600	4,758
2024-04-22	19.900	20.200	19.200	20.200	19.265	2,196
2024-04-19	19.800	20.200	19.750	20.100	19.170	2,842
2024-04-18	19.900	20.100	19.650	20.000	19.074	2,254
2024-04-17	19.100	19.850	19.100	19.800	18.883	5,570
2024-04-16	19.000	19.700	19.000	19.400	18.502	4,705
2024-04-15	18.950	19.550	18.950	19.550	18.645	1,251
2024-04-12	18.950	19.650	18.800	19.500	18.597	2,710
2024-04-11	18.900	19.050	18.350	19.050	18.168	8,065
2024-04-10	19.000	19.200	18.600	18.850	17.977	5,311
2024-04-09	19.100	19.400	19.050	19.050	18.168	2,635
2024-04-08	19.600	19.900	19.550	19.700	18.788	1,205
2024-04-05	19.650	19.900	19.600	19.800	18.883	635
2024-04-04	19.450	20.400	19.400	20.000	19.074	3,706
2024-04-03	20.000	20.000	19.600	19.600	18.693	1,929
2024-04-02	19.900	20.700	19.900	19.950	19.026	4,162
2024-03-28	19.750	20.600	19.550	19.900	18.979	2,639
2024-03-27	19.900	20.200	19.800	20.200	19.265	1,017
2024-03-26	19.850	20.100	19.450	20.100	19.170	1,782
2024-03-25	19.550	19.800	19.100	19.800	18.883	6,977
2024-03-22	19.550	19.950	19.450	19.800	18.883	2,701
2024-03-21	19.250	20.900	19.250	19.700	18.788	7,762
2024-03-20	18.900	19.250	18.850	19.250	18.359	3,378
2024-03-19	19.500	19.500	19.200	19.200	18.311	7,727
2024-03-18	19.900	20.100	18.550	19.700	18.788	17,275
2024-03-15	20.700	20.700	19.800	19.900	18.979	4,251
2024-03-14	20.900	21.300	20.400	20.500	19.551	1,069
2024-03-13	21.300	21.500	21.100	21.200	20.219	1,039

← NewerPage 11 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.