Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	21.800	22.300	21.100	21.200	19.641	1,719
2022-07-15	20.750	21.900	20.750	21.800	20.197	9,237
2022-07-14	20.950	20.950	20.150	20.450	18.946	1,481
2022-07-13	20.300	20.750	20.250	20.750	19.224	668
2022-07-12	20.550	20.900	20.200	20.200	18.715	5,842
2022-07-11	21.000	21.200	19.800	19.800	18.344	2,262
2022-07-08	20.650	21.100	20.550	21.000	19.456	1,484
2022-07-07	19.980	20.900	19.920	20.000	18.529	2,182
2022-07-06	20.500	21.000	19.280	20.400	18.205	4,362
2022-07-05	18.980	19.300	18.980	19.300	17.223	671
2022-07-04	18.020	18.780	18.020	18.700	16.688	3,934
2022-07-01	19.660	19.700	18.620	18.620	16.617	3,177
2022-06-30	18.800	19.200	18.800	19.040	16.991	1,977
2022-06-29	19.000	19.000	18.360	18.800	16.777	2,244
2022-06-28	19.180	19.200	18.760	18.760	16.741	2,200
2022-06-27	19.200	19.200	19.100	19.200	17.134	394
2022-06-24	18.820	19.520	18.800	19.520	17.420	4,554
2022-06-23	19.600	19.600	18.780	18.780	16.759	500
2022-06-22	19.040	19.700	18.300	19.700	17.580	9,609
2022-06-21	19.380	19.800	19.060	19.300	17.223	2,169
2022-06-20	19.700	19.900	19.140	19.480	17.384	4,342
2022-06-17	19.940	20.750	19.840	19.840	17.705	5,701
2022-06-16	21.300	21.300	19.700	19.960	17.812	6,799
2022-06-15	20.250	21.100	19.720	21.100	18.830	6,079
2022-06-14	21.300	21.300	20.000	20.000	17.848	3,101
2022-06-13	21.100	21.800	20.900	21.800	19.454	1,273
2022-06-10	22.300	22.500	21.700	22.150	19.767	12,341
2022-06-09	22.450	22.500	22.100	22.500	20.079	13,068
2022-06-08	22.400	23.050	22.200	22.500	20.079	24,643
2022-06-07	22.000	22.000	21.350	21.900	19.544	760
2022-06-06	21.100	22.000	21.100	21.900	19.544	6,717
2022-06-03	21.900	22.650	21.600	21.600	19.276	39,391
2022-06-02	22.200	22.200	21.850	21.900	19.544	21,877
2022-06-01	23.000	23.000	21.100	22.300	19.901	12,116
2022-05-31	22.450	22.950	22.050	22.050	19.677	1,068
2022-05-30	22.200	23.300	22.200	23.300	20.793	1,797
2022-05-27	21.350	22.500	21.350	22.400	19.990	4,219
2022-05-25	21.500	21.900	21.000	21.300	19.008	1,959
2022-05-24	23.200	23.200	21.500	21.500	19.187	1,070
2022-05-23	21.600	22.600	21.300	22.350	19.945	3,846
2022-05-20	21.000	22.700	21.000	21.800	19.454	2,556
2022-05-19	20.750	21.800	20.000	21.800	19.454	5,076
2022-05-18	21.450	21.700	20.000	20.550	18.339	2,531
2022-05-17	21.900	22.650	21.400	21.400	19.097	3,695
2022-05-16	22.100	23.000	21.400	21.600	19.276	9,264
2022-05-13	21.800	23.000	21.500	22.500	20.079	5,707
2022-05-12	21.600	21.850	20.000	21.800	19.454	12,189
2022-05-11	22.600	22.800	21.600	22.000	19.633	5,831
2022-05-10	22.950	22.950	22.000	22.450	20.034	2,806
2022-05-09	23.100	23.500	22.300	22.950	20.481	1,849
2022-05-06	23.800	23.800	23.300	23.350	20.838	801
2022-05-05	24.650	24.650	23.650	23.650	21.105	1,566
2022-05-04	23.650	24.000	23.450	23.850	21.284	1,529
2022-05-03	23.400	23.400	23.400	23.400	20.882	746
2022-05-02	24.350	24.550	23.750	23.900	21.328	2,267
2022-04-29	24.400	24.900	23.650	24.000	21.418	2,785
2022-04-28	24.850	24.900	24.500	24.500	21.864	3,052
2022-04-27	24.650	24.650	23.650	24.400	21.775	1,750
2022-04-26	24.650	24.650	23.200	23.700	21.150	9,251
2022-04-25	23.600	24.750	23.600	24.750	22.087	3,637

← NewerPage 19 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.