Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	15.800	15.900	15.020	15.420	14.286	4,042
2022-10-10	16.040	16.040	15.020	15.880	14.712	2,346
2022-10-07	16.000	16.100	15.700	15.700	14.545	1,511
2022-10-06	15.700	16.300	15.700	16.000	14.823	4,438
2022-10-05	15.720	16.300	15.720	15.720	14.564	5,272
2022-10-04	16.500	16.720	15.000	15.600	14.453	10,590
2022-10-03	16.100	16.680	16.100	16.380	15.175	3,756
2022-09-30	16.940	16.940	15.980	16.420	15.213	3,782
2022-09-29	17.200	17.600	17.000	17.200	15.935	6,622
2022-09-28	16.540	17.000	15.540	16.600	15.379	9,825
2022-09-27	17.100	17.100	16.560	16.800	15.565	361
2022-09-26	16.940	17.340	16.620	17.340	16.065	7,786
2022-09-23	18.000	18.500	17.220	17.360	16.083	13,819
2022-09-22	19.120	19.200	18.380	18.480	17.121	1,613
2022-09-21	19.240	19.620	19.200	19.200	17.788	441
2022-09-20	19.700	19.900	19.400	19.500	18.066	1,371
2022-09-19	19.720	19.720	19.240	19.240	17.825	2,186
2022-09-16	20.000	20.000	19.800	19.840	18.381	890
2022-09-15	19.940	20.200	19.700	20.200	18.715	1,080
2022-09-13	19.960	20.400	19.780	19.780	18.325	432
2022-09-12	20.500	20.500	19.740	20.250	18.761	974
2022-09-09	19.980	20.150	19.980	20.100	18.622	673
2022-09-08	19.980	20.250	19.980	19.980	18.511	172
2022-09-07	19.960	20.550	19.960	20.200	18.715	471
2022-09-06	19.920	21.000	19.920	20.250	18.761	1,534
2022-09-05	20.000	20.000	19.420	19.700	18.251	1,057
2022-09-02	21.000	21.900	20.300	20.300	18.807	2,214
2022-09-01	19.980	21.300	19.900	20.300	18.807	2,125
2022-08-31	19.860	21.000	19.240	19.980	18.511	4,101
2022-08-30	20.650	21.350	19.500	19.600	18.159	3,464
2022-08-29	20.450	21.000	20.000	20.950	19.409	2,264
2022-08-26	21.950	22.100	19.580	20.000	18.529	6,954
2022-08-25	22.400	22.800	22.000	22.200	20.567	3,484
2022-08-24	21.950	22.400	21.950	22.350	20.706	802
2022-08-23	22.100	22.650	22.050	22.350	20.706	1,157
2022-08-22	22.600	22.600	22.000	22.450	20.799	1,628
2022-08-19	22.200	22.600	22.050	22.500	20.845	686
2022-08-18	22.700	22.850	22.500	22.500	20.845	1,289
2022-08-17	22.600	23.250	22.300	22.550	20.892	872
2022-08-16	22.800	23.400	22.100	22.100	20.475	2,375
2022-08-15	22.800	23.400	22.700	22.900	21.216	1,135
2022-08-12	21.900	22.700	21.900	22.700	21.031	3,518
2022-08-11	21.600	22.300	21.450	21.500	19.919	1,049
2022-08-10	22.000	22.100	21.000	21.300	19.734	1,501
2022-08-09	22.650	22.700	21.950	22.100	20.475	1,358
2022-08-08	22.050	22.800	22.050	22.200	20.567	7,756
2022-08-05	22.200	22.750	22.000	22.000	20.382	2,475
2022-08-04	21.500	22.750	21.500	22.500	20.845	1,581
2022-08-03	21.200	21.850	21.100	21.200	19.641	921
2022-08-02	21.000	21.950	21.000	21.000	19.456	1,491
2022-08-01	21.900	22.150	21.150	21.150	19.595	2,357
2022-07-29	22.100	22.200	21.600	21.650	20.058	1,292
2022-07-28	22.000	22.200	21.650	21.700	20.104	945
2022-07-27	21.300	22.150	21.300	21.600	20.012	3,522
2022-07-26	21.000	21.200	19.860	20.950	19.409	4,962
2022-07-25	20.500	21.000	20.250	20.750	19.224	10,911
2022-07-22	21.600	22.000	20.100	20.500	18.992	3,981
2022-07-21	21.900	22.000	21.000	21.000	19.456	785
2022-07-20	21.950	22.250	21.200	21.600	20.012	875
2022-07-19	21.150	22.450	21.150	22.050	20.428	5,562

← NewerPage 18 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.