Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.300	13.450	13.300	13.350	13.350	4,737
2026-07-23	13.500	13.600	13.300	13.300	13.300	3,150
2026-07-22	13.200	13.450	13.200	13.300	13.300	3,503
2026-07-21	13.400	13.400	13.150	13.150	13.150	883
2026-07-20	13.200	13.400	13.150	13.150	13.150	7,143
2026-07-17	13.300	13.300	13.300	13.300	13.300	399
2026-07-16	13.600	13.800	13.400	13.600	13.600	3,600
2026-07-15	13.700	13.700	13.400	13.500	13.500	3,151
2026-07-14	13.900	13.900	13.300	13.650	13.650	5,716
2026-07-13	13.400	13.800	13.100	13.650	13.650	3,537
2026-07-10	14.200	14.200	13.750	13.750	13.250	6,157
2026-07-09	14.350	14.350	13.700	14.200	13.684	4,090
2026-07-08	14.600	14.600	14.050	14.150	13.636	6,412
2026-07-07	14.350	14.700	14.100	14.600	14.069	6,921
2026-07-06	14.000	14.350	13.950	14.350	13.828	1,524
2026-07-03	14.200	14.200	13.600	13.850	13.361	2,144
2026-07-02	13.850	13.900	13.600	13.850	13.361	3,699
2026-07-01	14.050	14.250	13.550	13.900	13.409	6,744
2026-06-30	14.000	14.000	13.250	13.900	13.409	8,004
2026-06-29	13.850	13.900	13.550	13.750	13.264	4,523
2026-06-26	14.000	14.050	13.500	14.000	13.505	6,146
2026-06-25	14.000	14.100	13.850	14.100	13.602	6,154
2026-06-24	14.000	14.050	13.850	14.000	13.505	4,757
2026-06-23	14.000	14.000	13.750	14.000	13.505	2,732
2026-06-22	13.700	13.900	13.650	13.900	13.409	1,523
2026-06-19	14.500	14.500	13.500	13.650	13.168	8,758
2026-06-18	14.150	14.300	13.950	14.150	13.650	4,600
2026-06-17	14.100	14.300	13.800	14.050	13.554	4,413
2026-06-16	14.250	14.300	14.000	14.300	13.795	10,785
2026-06-15	13.800	14.100	13.300	14.100	13.602	21,354
2026-06-12	13.250	13.250	13.000	13.050	12.589	4,889
2026-06-11	13.200	13.350	13.100	13.150	12.685	3,806
2026-06-10	13.300	13.400	13.200	13.300	12.830	8,861
2026-06-09	13.500	13.800	13.200	13.200	12.734	6,896
2026-06-08	13.600	13.700	13.300	13.500	13.023	11,122
2026-06-05	12.500	13.700	12.500	13.700	13.216	47,077
2026-06-04	11.650	11.650	11.450	11.650	11.238	7,206
2026-06-03	11.850	11.900	11.250	11.600	11.190	19,404
2026-06-02	12.450	12.450	11.650	11.900	11.480	7,455
2026-06-01	12.500	12.500	12.100	12.300	11.865	4,954
2026-05-29	12.000	12.500	11.800	12.250	11.817	10,889
2026-05-28	12.050	12.150	11.950	11.950	11.528	4,306
2026-05-27	12.000	12.450	11.950	11.950	11.528	8,820
2026-05-26	12.100	12.200	11.650	12.100	11.672	13,191
2026-05-25	11.400	12.200	11.400	12.100	11.672	8,452
2026-05-22	11.600	12.000	11.350	11.650	11.238	14,230
2026-05-21	11.700	12.000	11.500	11.700	11.287	5,411
2026-05-20	11.900	12.200	11.600	11.800	11.383	7,368
2026-05-19	12.000	12.300	12.000	12.000	11.576	9,499
2026-05-18	11.400	11.950	11.400	11.750	11.335	4,732
2026-05-15	11.800	11.900	11.500	11.600	11.190	6,613
2026-05-14	11.050	12.150	11.050	11.800	11.383	62,721
2026-05-13	11.800	11.800	11.100	11.300	10.901	9,581
2026-05-12	11.400	11.800	11.400	11.800	11.383	1,807
2026-05-11	11.450	11.700	11.450	11.450	11.045	3,526
2026-05-08	11.400	11.900	11.400	11.500	11.094	11,959
2026-05-07	11.600	11.950	11.350	11.350	10.949	12,245
2026-05-06	11.250	11.950	11.250	11.500	11.094	7,637
2026-05-05	11.450	11.650	11.450	11.500	11.094	4,395
2026-05-04	11.400	11.700	11.300	11.400	10.997	6,489

← NewerPage 2 of 5 · 252 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.