Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	19.800	20.400	19.100	19.450	18.550	10,003
2023-12-13	19.750	19.800	19.450	19.800	18.883	2,650
2023-12-12	19.750	20.100	19.650	19.800	18.883	1,369
2023-12-11	20.500	20.500	19.700	19.750	18.836	8,259
2023-12-08	20.300	21.200	19.900	20.300	19.360	5,469
2023-12-07	20.300	20.500	20.300	20.500	19.551	3,643
2023-12-06	20.000	20.400	19.950	19.950	19.026	4,768
2023-12-05	20.100	20.600	19.500	19.750	18.836	4,805
2023-12-04	20.800	21.000	20.000	20.300	19.360	3,843
2023-12-01	21.200	21.200	20.800	21.000	20.028	1,514
2023-11-30	21.100	21.600	21.000	21.100	20.123	2,359
2023-11-29	21.600	21.600	20.700	20.800	19.837	3,818
2023-11-28	21.600	21.900	21.300	21.500	20.505	5,292
2023-11-27	20.900	21.800	20.900	21.400	20.409	6,434
2023-11-24	20.800	20.800	20.400	20.600	19.646	1,365
2023-11-23	20.700	20.800	20.300	20.300	19.360	1,402
2023-11-22	20.300	20.800	20.300	20.700	19.742	2,533
2023-11-21	20.700	20.700	19.400	19.850	18.931	3,082
2023-11-20	20.700	20.800	20.600	20.700	19.742	3,308
2023-11-17	21.100	21.600	20.300	20.300	19.360	9,658
2023-11-16	21.200	21.200	20.600	20.600	19.646	4,475
2023-11-15	21.200	21.300	20.600	21.000	20.028	2,436
2023-11-14	20.900	21.100	20.900	21.000	20.028	1,352
2023-11-13	21.700	21.700	20.800	20.900	19.932	1,736
2023-11-10	21.000	23.000	20.800	21.300	20.314	9,727
2023-11-09	21.400	21.400	20.400	20.700	19.742	1,683
2023-11-08	20.800	21.400	20.800	21.400	20.409	1,965
2023-11-07	20.200	21.100	20.200	21.100	20.123	5,438
2023-11-06	19.850	20.300	19.850	20.200	19.265	3,671
2023-11-03	19.550	20.200	19.350	19.850	18.931	15,875
2023-11-02	18.500	19.500	18.500	19.500	18.597	13,162
2023-11-01	17.950	18.000	17.550	17.550	16.738	2,615
2023-10-31	17.500	17.700	17.350	17.500	16.690	1,181
2023-10-30	18.250	18.250	17.500	17.500	16.690	3,340
2023-10-27	18.300	18.400	18.000	18.000	17.167	4,481
2023-10-26	18.500	18.500	18.200	18.200	17.357	3,443
2023-10-25	18.400	18.550	18.300	18.550	17.691	1,026
2023-10-24	18.000	18.300	18.000	18.250	17.405	1,361
2023-10-23	18.000	18.350	17.800	17.800	16.976	1,552
2023-10-20	18.400	18.650	18.000	18.100	17.262	2,826
2023-10-19	18.100	18.550	17.800	18.400	17.548	4,222
2023-10-18	18.350	18.350	17.800	17.800	16.976	1,523
2023-10-17	17.850	18.400	17.850	18.400	17.548	604
2023-10-16	17.750	17.900	17.150	17.800	16.976	8,714
2023-10-13	19.000	19.500	17.450	17.450	16.642	11,262
2023-10-12	18.700	19.350	18.700	19.300	18.407	9,881
2023-10-11	18.950	19.200	18.450	18.850	17.977	2,814
2023-10-10	18.500	18.900	17.400	18.700	17.834	13,517
2023-10-09	18.500	18.500	17.550	18.250	17.405	4,199
2023-10-06	17.800	18.650	17.800	18.450	17.596	4,229
2023-10-05	17.200	18.000	17.200	18.000	17.167	5,348
2023-10-04	17.400	17.400	16.900	16.950	16.165	7,716
2023-10-03	17.300	17.700	17.250	17.250	16.451	3,492
2023-10-02	18.000	18.100	17.350	17.400	16.594	5,688
2023-09-28	18.050	18.050	17.650	18.050	17.214	516
2023-09-27	18.200	18.300	17.500	17.500	16.690	5,395
2023-09-26	18.400	18.800	17.950	18.300	17.453	3,189
2023-09-25	18.550	18.900	18.550	18.900	18.025	87
2023-09-22	18.750	18.900	18.650	18.850	17.977	722
2023-09-21	18.700	19.400	18.500	19.000	18.120	5,144

← NewerPage 13 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.