Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	25.600	25.600	23.400	24.100	21.507	14,188
2022-04-21	24.150	25.600	23.800	25.600	22.845	10,618
2022-04-20	24.500	24.500	23.500	23.850	21.284	3,382
2022-04-19	24.200	24.900	23.200	24.900	22.221	3,928
2022-04-14	24.150	24.150	23.500	23.500	20.971	737
2022-04-13	24.100	24.100	23.300	23.550	21.016	1,984
2022-04-12	24.500	24.500	23.350	23.350	20.838	5,076
2022-04-11	25.000	25.200	23.850	24.500	21.864	18,234
2022-04-08	23.550	26.000	23.550	25.000	22.310	11,437
2022-04-07	23.500	23.550	23.200	23.200	20.704	4,313
2022-04-06	23.250	24.000	23.250	23.950	21.373	5,960
2022-04-05	25.450	25.450	23.150	23.250	20.748	16,719
2022-04-04	22.100	25.300	21.900	25.200	22.488	20,701
2022-04-01	21.800	22.150	21.000	21.900	19.544	8,758
2022-03-31	22.300	23.150	21.400	21.900	19.544	11,338
2022-03-30	22.550	22.600	21.550	22.300	19.901	18,864
2022-03-29	22.200	22.700	21.000	22.350	19.945	31,957
2022-03-28	23.300	23.300	22.300	22.500	20.079	7,741
2022-03-25	23.300	24.100	23.250	23.550	21.016	10,520
2022-03-24	24.550	24.800	23.300	23.550	21.016	5,409
2022-03-23	24.950	25.200	24.400	24.800	22.132	5,189
2022-03-22	25.650	25.650	24.500	24.950	22.265	16,336
2022-03-21	26.000	26.000	25.250	25.500	22.756	9,308
2022-03-18	25.500	26.000	24.650	26.000	23.202	5,349
2022-03-17	25.400	25.400	24.500	25.400	22.667	11,449
2022-03-16	24.800	25.300	23.900	25.000	22.310	8,382
2022-03-15	23.900	24.150	23.100	23.700	21.150	11,637
2022-03-14	24.650	25.300	23.850	24.000	21.418	4,116
2022-03-11	25.000	25.150	24.150	24.500	21.864	9,809
2022-03-10	25.000	25.000	24.400	24.750	22.087	6,249
2022-03-09	22.350	25.000	22.350	24.600	21.953	11,044
2022-03-08	24.350	24.600	22.800	23.200	20.704	17,464
2022-03-07	24.100	24.850	22.250	24.800	22.132	6,036
2022-03-04	25.050	25.800	24.550	24.750	22.087	4,739
2022-03-03	26.550	27.000	25.250	25.550	22.801	6,338
2022-03-02	25.550	27.200	25.550	26.750	23.872	9,306
2022-03-01	29.750	29.750	25.300	25.400	22.667	32,010
2022-02-28	29.400	30.250	28.800	28.800	25.701	4,095
2022-02-25	29.550	30.700	29.550	30.600	27.307	4,950
2022-02-24	31.500	32.000	28.500	29.000	25.880	32,849
2022-02-23	31.800	32.350	31.800	32.200	28.735	358
2022-02-22	30.550	31.750	30.500	31.600	28.200	4,484
2022-02-21	32.100	32.100	30.700	30.700	27.397	8,828
2022-02-18	32.000	32.250	31.600	31.600	28.200	3,634
2022-02-17	32.150	32.350	32.000	32.000	28.557	1,965
2022-02-16	32.850	33.000	32.000	32.300	28.825	1,946
2022-02-15	33.200	33.200	31.850	32.000	28.557	3,638
2022-02-14	31.000	33.300	31.000	33.300	29.717	10,046
2022-02-11	33.800	33.800	32.550	33.150	29.583	3,538
2022-02-10	35.000	35.000	33.450	33.450	29.851	3,309
2022-02-09	34.900	34.900	33.200	34.400	30.699	3,026
2022-02-08	32.600	34.000	32.100	34.000	30.342	5,601
2022-02-07	31.450	32.450	31.450	32.350	28.869	2,580
2022-02-04	32.000	32.050	31.200	31.450	28.066	6,159
2022-02-03	31.000	32.300	31.000	32.150	28.691	4,884
2022-02-02	33.250	33.450	32.100	32.250	28.780	2,892
2022-02-01	33.000	33.000	32.000	32.900	29.360	5,084
2022-01-31	30.500	32.150	30.450	32.150	28.691	10,672
2022-01-28	30.200	30.500	30.100	30.500	27.218	2,960
2022-01-27	30.950	31.450	30.150	30.500	27.218	7,332

← NewerPage 20 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.