Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	22.000	22.300	21.450	22.300	20.660	3,927
2023-01-03	21.100	21.800	21.100	21.750	20.151	2,033
2023-01-02	20.750	21.100	20.650	21.050	19.502	1,308
2022-12-30	20.600	20.850	20.500	20.500	18.992	1,578
2022-12-29	20.700	22.000	20.500	20.550	19.039	1,811
2022-12-28	20.700	21.200	20.600	20.900	19.363	1,306
2022-12-27	20.550	21.000	20.550	21.000	19.456	230
2022-12-23	20.800	21.000	20.500	20.850	19.317	1,890
2022-12-22	21.550	21.550	20.600	20.700	19.178	904
2022-12-21	20.800	21.650	20.700	21.650	20.058	1,823
2022-12-20	20.500	21.250	20.500	21.250	19.687	1,238
2022-12-19	21.400	22.000	21.000	21.000	19.456	3,399
2022-12-16	21.850	22.450	21.350	21.350	19.780	1,962
2022-12-15	22.350	22.350	21.450	21.450	19.873	2,214
2022-12-14	21.700	22.400	21.700	22.300	20.660	1,789
2022-12-13	22.150	22.400	21.350	22.000	20.382	4,606
2022-12-12	22.350	22.450	21.700	22.000	20.382	1,937
2022-12-09	22.450	22.600	22.200	22.200	20.567	287
2022-12-08	22.200	22.200	22.000	22.200	20.567	423
2022-12-07	21.550	22.200	21.450	22.100	20.475	7,004
2022-12-06	21.600	21.750	21.300	21.750	20.151	1,516
2022-12-05	21.350	22.400	21.350	21.950	20.336	2,482
2022-12-02	21.200	21.600	20.800	21.250	19.687	2,273
2022-12-01	20.600	21.850	20.600	20.950	19.409	5,874
2022-11-30	22.550	22.550	21.200	21.350	19.780	3,728
2022-11-29	22.050	22.400	21.500	22.000	20.382	6,872
2022-11-28	21.050	22.000	20.850	22.000	20.382	8,290
2022-11-25	20.400	21.950	20.350	21.150	19.595	5,210
2022-11-24	19.300	20.700	19.300	20.700	19.178	6,045
2022-11-23	19.080	19.340	19.080	19.340	17.918	354
2022-11-22	19.600	19.600	19.580	19.580	18.140	251
2022-11-21	19.020	19.560	19.000	19.560	18.122	719
2022-11-18	19.100	19.100	19.000	19.100	17.695	749
2022-11-17	18.900	18.900	18.500	18.800	17.417	352
2022-11-16	19.500	19.500	18.800	19.480	18.047	2,499
2022-11-15	19.300	19.400	19.200	19.400	17.973	517
2022-11-14	19.420	19.420	18.900	19.040	17.640	585
2022-11-11	19.000	19.320	19.000	19.060	17.658	625
2022-11-10	18.400	18.880	18.400	18.820	17.436	2,244
2022-11-09	17.780	18.760	17.780	18.200	16.862	3,419
2022-11-08	18.000	18.360	17.100	17.780	16.472	4,318
2022-11-07	18.500	18.520	17.860	18.380	17.028	1,672
2022-11-04	18.640	18.640	18.100	18.520	17.158	2,059
2022-11-03	19.000	19.200	18.200	18.360	17.010	7,516
2022-11-02	18.820	19.080	18.360	19.020	17.621	6,192
2022-11-01	18.440	18.440	18.440	18.440	17.084	36
2022-10-31	18.300	18.320	18.000	18.000	16.676	1,240
2022-10-28	17.340	17.960	17.340	17.960	16.639	2,600
2022-10-27	17.600	17.600	17.260	17.400	16.120	370
2022-10-26	18.400	18.400	17.560	17.600	16.306	1,204
2022-10-25	17.420	18.120	17.380	17.980	16.658	2,911
2022-10-24	17.300	17.340	16.740	17.100	15.842	911
2022-10-21	15.300	16.960	15.300	16.640	15.416	3,372
2022-10-20	15.980	16.000	15.480	15.500	14.360	2,504
2022-10-19	15.920	15.920	15.600	15.900	14.731	5,024
2022-10-18	15.740	16.000	15.380	15.920	14.749	6,745
2022-10-17	14.980	15.520	14.800	15.200	14.082	17,009
2022-10-14	15.000	15.000	14.600	14.600	13.526	1,119
2022-10-13	14.880	15.100	14.500	15.000	13.897	2,641
2022-10-12	15.020	15.100	14.780	15.000	13.897	10,216

← NewerPage 17 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.