Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	17.540	17.700	17.300	17.500	16.213	14,927
2023-03-29	17.500	17.600	17.220	17.300	16.028	3,473
2023-03-28	17.600	17.600	17.600	17.600	16.306	2,009
2023-03-27	17.180	17.500	17.180	17.500	16.213	12,165
2023-03-24	18.000	18.000	17.480	17.480	16.195	707
2023-03-23	17.800	17.960	17.620	17.800	16.491	547
2023-03-22	17.880	18.300	17.600	17.660	16.361	7,617
2023-03-21	17.980	18.180	17.600	17.660	16.361	3,238
2023-03-20	18.300	18.560	17.660	17.700	16.398	2,594
2023-03-17	18.520	18.760	18.220	18.220	16.880	3,004
2023-03-16	19.020	19.260	18.540	18.540	17.177	1,440
2023-03-15	19.260	19.260	18.640	19.080	17.677	448
2023-03-14	18.980	19.040	18.700	18.700	17.325	2,098
2023-03-13	18.100	18.740	18.100	18.500	17.140	1,612
2023-03-10	19.040	19.900	18.840	18.840	17.455	1,442
2023-03-09	19.200	19.300	18.620	18.660	17.288	2,150
2023-03-08	19.180	19.680	18.560	18.560	17.195	6,776
2023-03-07	18.800	19.180	18.800	19.020	17.621	1,807
2023-03-06	18.660	19.000	18.360	18.900	17.510	9,443
2023-03-03	18.500	19.200	18.360	18.440	17.084	14,041
2023-03-02	18.380	18.700	18.380	18.600	17.232	3,224
2023-03-01	18.120	18.500	18.120	18.320	16.973	2,174
2023-02-28	18.420	18.500	18.300	18.300	16.954	1,410
2023-02-27	18.780	19.100	18.600	18.880	17.492	1,593
2023-02-24	19.960	20.000	18.200	18.800	17.417	12,843
2023-02-23	20.450	20.550	20.200	20.450	18.946	10,321
2023-02-22	21.100	21.750	20.200	20.200	18.715	2,228
2023-02-21	21.250	22.100	21.000	21.350	19.780	2,341
2023-02-20	21.550	21.550	21.300	21.550	19.965	121
2023-02-17	21.600	21.600	21.000	21.600	20.012	3,772
2023-02-16	21.450	21.600	21.300	21.500	19.919	2,204
2023-02-15	21.300	21.600	21.000	21.600	20.012	4,790
2023-02-14	21.000	21.500	20.950	21.400	19.826	3,923
2023-02-13	20.800	21.400	19.700	21.400	19.826	17,516
2023-02-10	21.050	21.250	20.900	21.150	19.595	3,887
2023-02-09	20.050	20.850	20.050	20.850	19.317	20,931
2023-02-08	20.450	20.500	20.000	20.350	18.853	11,307
2023-02-07	20.150	20.500	20.000	20.500	18.992	7,404
2023-02-06	20.750	20.800	20.150	20.550	19.039	1,490
2023-02-03	21.500	21.500	20.650	20.900	19.363	8,935
2023-02-02	20.650	21.600	20.650	21.600	20.012	5,910
2023-02-01	21.300	21.350	20.500	20.650	19.131	2,410
2023-01-31	20.850	20.950	19.720	20.950	19.409	5,431
2023-01-30	22.400	22.400	20.800	21.250	19.687	9,530
2023-01-27	21.300	22.600	21.250	22.350	20.706	2,886
2023-01-26	21.000	21.350	21.000	21.200	19.641	117
2023-01-25	21.000	21.300	21.000	21.150	19.595	1,455
2023-01-24	21.050	21.450	20.800	20.800	19.270	1,285
2023-01-23	21.600	21.600	21.450	21.450	19.873	37
2023-01-19	21.800	21.800	20.900	21.800	20.197	3,696
2023-01-18	22.100	22.100	21.800	21.800	20.197	199
2023-01-17	21.050	21.650	21.050	21.650	20.058	2,050
2023-01-16	21.750	21.750	21.000	21.000	19.456	1,914
2023-01-13	21.450	21.900	21.350	21.350	19.780	4,507
2023-01-12	21.400	21.550	21.400	21.550	19.965	60
2023-01-11	22.050	22.100	20.500	21.450	19.873	16,258
2023-01-10	22.100	22.500	22.000	22.350	20.706	5,168
2023-01-09	21.700	22.400	21.500	22.000	20.382	2,610
2023-01-06	22.000	22.050	20.600	21.300	19.734	4,440
2023-01-05	21.800	22.250	21.800	22.100	20.475	1,353

← NewerPage 16 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.