Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	18.200	18.250	18.000	18.250	16.908	4,882
2023-06-28	16.650	18.000	16.000	18.000	16.676	5,451
2023-06-27	17.050	17.250	16.100	16.400	15.194	4,835
2023-06-26	17.200	17.200	16.750	16.850	15.611	979
2023-06-23	17.550	17.550	17.100	17.100	15.842	3,384
2023-06-22	16.900	17.250	16.900	17.200	15.935	2,100
2023-06-21	17.000	17.150	17.000	17.150	15.889	2,256
2023-06-20	17.800	17.800	16.950	17.050	15.796	5,794
2023-06-19	18.050	18.250	18.000	18.100	16.769	914
2023-06-16	18.550	18.600	18.150	18.250	16.908	5,535
2023-06-15	18.500	18.850	18.500	18.800	17.417	11,550
2023-06-14	17.500	18.500	17.500	18.400	17.047	3,560
2023-06-13	18.050	18.400	17.500	17.900	16.584	9,494
2023-06-12	17.400	17.800	16.600	17.800	16.491	5,191
2023-06-09	17.750	17.750	17.000	17.150	15.889	2,489
2023-06-08	17.800	18.400	16.650	17.700	16.398	12,252
2023-06-07	17.050	18.200	17.000	17.700	16.398	6,252
2023-06-06	17.600	17.750	17.200	17.250	15.981	3,554
2023-06-05	18.000	18.350	17.650	17.650	16.352	20,102
2023-06-02	16.650	18.000	16.650	18.000	16.676	10,299
2023-06-01	16.350	16.700	16.250	16.650	15.426	2,198
2023-05-31	16.250	16.400	15.850	16.400	15.194	1,814
2023-05-30	16.350	16.550	16.300	16.500	15.287	955
2023-05-29	16.150	16.500	16.150	16.150	14.962	3,259
2023-05-26	16.000	16.050	15.950	16.000	14.823	1,280
2023-05-25	16.000	16.000	15.750	16.000	14.823	2,417
2023-05-24	16.200	16.250	16.200	16.250	15.055	222
2023-05-23	16.450	16.450	16.200	16.250	15.055	891
2023-05-22	16.700	16.700	16.450	16.500	15.287	1,403
2023-05-19	15.750	16.800	15.450	16.550	15.333	42,260
2023-05-18	15.800	15.800	15.350	15.350	14.221	4,083
2023-05-17	15.550	16.100	15.550	15.750	14.592	21,527
2023-05-16	15.500	15.900	15.500	15.850	14.684	13,744
2023-05-15	15.700	15.900	15.700	15.700	14.545	3,253
2023-05-12	15.600	15.850	15.600	15.700	14.545	842
2023-05-11	15.250	15.900	15.250	15.500	14.360	2,308
2023-05-10	15.600	15.600	15.500	15.500	14.360	1,325
2023-05-09	15.500	15.850	15.350	15.700	14.545	4,396
2023-05-08	15.650	15.650	15.600	15.650	14.499	240
2023-05-05	16.000	16.000	15.800	15.900	14.731	2,373
2023-05-03	16.300	16.300	15.700	16.000	14.823	2,882
2023-05-02	16.650	16.650	16.050	16.050	14.870	1,604
2023-04-28	16.450	16.700	16.300	16.700	15.472	2,804
2023-04-27	16.350	16.700	16.300	16.550	15.333	3,565
2023-04-26	16.900	16.950	16.500	16.600	15.379	2,264
2023-04-25	16.700	16.900	16.700	16.900	15.657	1,326
2023-04-24	16.650	16.850	16.650	16.850	15.611	44
2023-04-21	16.700	16.950	16.500	16.900	15.657	1,933
2023-04-20	16.750	17.000	16.700	16.850	15.611	2,732
2023-04-19	16.800	17.000	16.800	17.000	15.750	382
2023-04-17	17.000	17.000	16.300	17.000	15.750	1,835
2023-04-14	16.900	16.950	16.700	16.850	15.611	1,369
2023-04-13	17.450	17.450	16.950	16.950	15.704	5,245
2023-04-12	17.400	17.800	17.400	17.600	16.306	9,752
2023-04-11	17.950	17.950	17.250	17.250	15.981	2,591
2023-04-06	17.600	18.000	17.500	18.000	16.676	705
2023-04-05	17.650	17.650	17.650	17.650	16.352	1
2023-04-04	17.600	18.000	17.600	17.750	16.445	1,666
2023-04-03	18.000	18.000	17.750	17.900	16.584	771
2023-03-31	17.620	18.000	17.500	17.780	16.472	6,637

← NewerPage 15 of 22 · 1,273 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.