Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	21.700	22.100	21.300	21.300	20.314	2,482
2024-03-11	22.100	22.100	21.800	21.900	20.886	494
2024-03-08	21.900	22.400	21.700	22.200	21.172	1,613
2024-03-07	21.100	21.900	21.000	21.900	20.886	4,729
2024-03-06	21.000	21.400	20.700	21.200	20.219	3,274
2024-03-05	21.500	21.700	20.400	21.400	20.409	8,454
2024-03-04	22.100	22.100	21.500	21.500	20.505	3,620
2024-03-01	22.400	22.400	21.100	21.900	20.886	2,084
2024-02-29	22.100	22.300	21.500	22.200	21.172	6,217
2024-02-28	22.100	22.400	21.800	21.800	20.791	8,141
2024-02-27	22.600	22.800	22.000	22.300	21.268	3,636
2024-02-26	22.300	22.900	22.200	22.500	21.458	6,976
2024-02-23	23.000	23.500	22.500	22.500	21.458	7,111
2024-02-22	22.100	22.600	22.000	22.500	21.458	7,589
2024-02-21	22.800	22.800	22.000	22.100	21.077	2,999
2024-02-20	24.000	24.000	22.500	22.700	21.649	4,706
2024-02-19	24.500	24.500	23.700	24.100	22.984	7,649
2024-02-16	23.700	24.300	22.700	24.000	22.889	24,676
2024-02-15	23.700	24.400	22.500	24.400	23.270	9,374
2024-02-14	24.300	24.300	23.100	23.400	22.317	11,429
2024-02-13	23.600	24.600	23.200	24.300	23.175	23,032
2024-02-12	23.000	23.800	22.100	23.700	22.603	27,183
2024-02-09	22.500	23.500	22.200	22.900	21.840	28,159
2024-02-08	21.200	21.800	20.500	20.500	19.551	6,339
2024-02-07	21.300	22.300	21.100	21.200	20.219	5,816
2024-02-06	20.000	21.500	19.900	21.100	20.123	6,513
2024-02-05	20.300	20.500	19.800	19.950	19.026	3,091
2024-02-02	20.700	20.700	20.300	20.300	19.360	2,303
2024-02-01	20.700	20.700	20.300	20.500	19.551	2,338
2024-01-31	20.200	20.700	20.200	20.700	19.742	6,256
2024-01-30	21.000	21.000	20.500	20.600	19.646	5,856
2024-01-29	21.200	21.500	21.000	21.000	20.028	3,151
2024-01-26	21.600	21.900	21.200	21.500	20.505	4,612
2024-01-25	21.500	21.500	21.000	21.500	20.505	4,538
2024-01-24	21.000	21.700	20.200	21.700	20.695	5,356
2024-01-23	20.700	21.200	20.700	21.000	20.028	2,096
2024-01-22	20.100	21.200	20.100	20.900	19.932	3,631
2024-01-19	19.900	20.300	19.900	20.300	19.360	7,004
2024-01-18	19.950	19.950	19.650	19.900	18.979	3,935
2024-01-17	19.700	20.400	19.050	19.950	19.026	7,749
2024-01-16	20.400	20.500	19.700	19.700	18.788	1,516
2024-01-15	19.650	20.500	19.500	20.500	19.551	5,055
2024-01-12	19.250	19.550	19.100	19.500	18.597	3,455
2024-01-11	18.800	18.900	18.600	18.900	18.025	8,528
2024-01-10	18.650	18.800	18.050	18.600	17.739	6,720
2024-01-09	19.500	19.500	18.000	18.650	17.787	12,882
2024-01-08	20.500	20.500	19.500	19.500	18.597	3,039
2024-01-05	20.200	20.400	20.100	20.300	19.360	1,511
2024-01-04	19.850	20.400	19.800	20.200	19.265	2,211
2024-01-03	19.350	19.500	19.350	19.500	18.597	23
2024-01-02	19.300	19.500	18.950	19.300	18.407	2,664
2023-12-29	18.400	19.150	18.400	19.000	18.120	2,007
2023-12-28	18.550	18.950	18.500	18.750	17.882	2,681
2023-12-27	18.250	18.750	18.250	18.300	17.453	1,206
2023-12-22	19.000	19.400	18.600	18.600	17.739	6,482
2023-12-21	18.950	19.400	18.900	18.950	18.073	2,508
2023-12-20	19.200	19.250	18.250	19.250	18.359	11,062
2023-12-19	18.850	19.300	18.050	19.200	18.311	4,997
2023-12-18	19.550	19.550	18.650	18.800	17.930	4,105
2023-12-15	19.300	20.000	19.200	19.200	18.311	7,468

← NewerPage 12 of 22 · 1,272 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.