Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	18.700	19.400	18.500	19.000	18.120	5,144
2023-09-20	18.750	18.900	18.750	18.900	18.025	1,962
2023-09-19	18.700	18.900	18.200	18.600	17.739	3,035
2023-09-18	18.650	19.100	18.650	18.800	17.930	2,000
2023-09-15	18.400	18.600	18.050	18.500	17.644	3,150
2023-09-14	17.600	18.500	17.600	18.500	17.644	2,739
2023-09-13	17.800	18.200	17.400	18.000	17.167	19,428
2023-09-12	18.200	18.200	18.000	18.100	17.262	1,110
2023-09-11	17.800	18.200	17.300	18.100	17.262	25,863
2023-09-08	17.500	17.500	17.200	17.500	16.690	1,436
2023-09-07	17.750	17.750	17.200	17.300	16.499	6,098
2023-09-06	17.700	17.750	17.450	17.750	16.928	1,554
2023-09-05	17.850	17.850	17.750	17.750	16.928	120
2023-09-04	18.100	18.200	17.400	17.400	16.594	1,389
2023-09-01	18.200	18.200	17.600	17.800	16.976	710
2023-08-31	18.200	18.200	17.850	18.050	17.214	2,014
2023-08-30	18.500	18.500	18.200	18.200	17.357	2,416
2023-08-29	18.350	18.500	18.200	18.200	17.357	2,898
2023-08-28	18.500	18.500	18.200	18.350	17.501	55
2023-08-25	18.500	18.500	18.100	18.100	17.262	121
2023-08-24	17.950	18.500	17.950	18.500	17.644	1,601
2023-08-23	17.650	18.350	17.650	18.200	17.357	3,167
2023-08-22	17.500	17.800	17.500	17.650	16.833	3,782
2023-08-21	17.400	17.800	17.400	17.550	16.738	1,127
2023-08-18	17.300	18.000	17.200	17.400	16.594	6,333
2023-08-17	18.450	18.500	17.800	17.800	16.976	2,077
2023-08-16	18.450	19.400	18.450	18.500	17.644	3,718
2023-08-15	18.900	18.900	18.400	18.500	17.644	275
2023-08-14	19.100	19.400	18.500	18.550	17.691	3,197
2023-08-11	18.250	19.200	18.200	19.000	18.120	6,711
2023-08-10	17.300	17.350	17.300	17.350	16.547	80
2023-08-09	17.850	18.100	17.400	17.400	16.594	1,531
2023-08-08	17.800	17.850	17.350	17.350	16.547	1,109
2023-08-07	17.550	17.550	17.150	17.250	16.451	839
2023-08-04	17.450	18.000	17.450	17.950	17.119	1,609
2023-08-03	17.750	17.800	17.650	17.650	16.833	146
2023-08-02	18.100	18.300	17.900	18.100	17.262	2,802
2023-08-01	18.650	18.700	18.350	18.400	17.548	2,553
2023-07-31	18.050	18.550	18.050	18.350	17.501	1,105
2023-07-28	18.700	18.700	17.550	18.100	17.262	1,602
2023-07-27	18.250	18.950	18.100	18.700	17.834	2,374
2023-07-26	17.550	18.000	17.550	18.000	17.167	512
2023-07-25	17.100	17.400	17.100	17.400	16.594	404
2023-07-24	17.150	17.200	17.100	17.100	16.308	216
2023-07-21	17.500	17.700	17.200	17.200	16.404	266
2023-07-20	17.800	17.800	17.100	17.800	16.976	5,481
2023-07-19	18.150	18.150	17.750	17.900	17.071	1,006
2023-07-18	18.000	18.250	17.750	17.900	17.071	943
2023-07-17	18.300	18.300	17.750	18.000	17.167	900
2023-07-14	18.550	18.650	18.100	18.100	17.262	702
2023-07-13	18.800	18.800	18.500	18.500	17.644	391
2023-07-12	18.000	18.500	18.000	18.500	17.644	591
2023-07-11	18.500	18.500	17.700	17.800	16.976	2,259
2023-07-10	18.600	18.700	18.250	18.700	17.834	269
2023-07-07	18.300	18.950	18.100	18.350	17.501	1,968
2023-07-06	19.650	19.700	18.400	18.400	17.548	7,402
2023-07-05	19.700	20.100	19.600	19.600	18.407	3,209
2023-07-04	19.750	20.000	18.500	19.300	18.125	10,712
2023-07-03	19.000	20.100	18.950	19.400	17.973	9,437
2023-06-30	18.300	19.000	18.050	18.950	17.556	5,696

← NewerPage 14 of 22 · 1,270 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.