Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	30.350	31.250	30.350	31.250	27.887	5,594
2022-01-25	30.000	31.000	29.400	31.000	27.664	8,328
2022-01-24	31.550	32.500	30.650	30.750	27.441	13,359
2022-01-21	32.400	32.700	31.650	32.300	28.825	4,860
2022-01-20	32.450	33.100	32.400	32.400	28.914	4,461
2022-01-19	32.700	33.050	32.350	32.550	29.048	1,862
2022-01-18	32.800	33.350	32.400	32.450	28.958	4,534
2022-01-17	32.650	32.950	31.800	32.950	29.405	2,877
2022-01-14	32.800	32.800	31.700	32.600	29.092	7,528
2022-01-13	33.550	33.550	32.500	32.950	29.405	5,282
2022-01-12	32.650	33.950	32.600	33.950	30.297	7,578
2022-01-11	32.150	33.150	31.750	32.700	29.181	8,931
2022-01-10	32.300	32.700	31.400	32.700	29.181	10,639
2022-01-07	33.450	33.450	32.750	33.000	29.449	2,569
2022-01-06	33.800	33.800	32.950	33.000	29.449	3,837
2022-01-05	34.600	35.100	34.200	34.450	30.743	2,626
2022-01-04	36.650	36.650	34.000	34.850	31.100	6,407
2022-01-03	35.300	36.850	34.850	36.850	32.885	1,612
2021-12-30	35.100	35.700	35.100	35.350	31.546	1,133
2021-12-29	35.450	36.200	35.100	35.200	31.412	8,084
2021-12-28	35.700	36.350	35.100	35.650	31.814	5,236
2021-12-27	35.400	35.900	35.400	35.500	31.680	3,033
2021-12-23	34.600	35.800	34.550	35.600	31.769	4,978
2021-12-22	34.550	34.800	34.150	34.250	30.565	2,248
2021-12-21	32.550	34.800	32.500	34.600	30.877	13,588
2021-12-20	33.600	33.600	32.250	32.950	29.405	6,982
2021-12-17	33.450	33.850	33.000	33.500	29.895	4,529
2021-12-16	34.800	34.800	33.200	33.550	29.940	12,753
2021-12-15	33.200	34.700	33.200	34.700	30.966	8,454
2021-12-14	34.400	34.400	33.600	33.750	30.118	8,224
2021-12-13	33.950	35.350	33.950	34.500	30.788	4,706
2021-12-10	33.850	34.500	33.800	34.500	30.788	2,467
2021-12-09	34.900	35.150	34.050	34.300	30.609	2,710
2021-12-08	35.850	35.850	33.650	34.400	30.699	12,726
2021-12-07	33.700	35.700	33.700	35.500	31.680	6,872
2021-12-06	34.200	34.500	33.350	34.200	30.520	8,905
2021-12-03	35.100	35.350	33.950	34.100	30.431	6,683
2021-12-02	36.100	36.100	34.700	34.800	31.056	11,191
2021-12-01	36.900	36.900	34.600	35.600	31.769	4,286
2021-11-30	36.650	36.650	34.400	35.050	31.279	4,566
2021-11-29	35.000	36.450	33.800	36.300	32.394	28,665
2021-11-26	35.400	35.400	33.250	33.450	29.851	18,286
2021-11-25	35.000	36.100	34.700	36.000	32.126	13,419
2021-11-24	36.750	36.750	35.000	35.150	31.368	22,688
2021-11-23	36.500	38.000	36.200	36.200	32.305	19,879
2021-11-22	37.950	37.950	36.600	36.600	32.662	3,107
2021-11-19	38.400	38.400	37.900	38.150	34.045	2,233
2021-11-18	38.050	38.200	37.850	38.200	34.090	4,254
2021-11-17	37.750	38.200	37.750	38.200	34.090	6,122
2021-11-16	37.400	38.000	36.600	37.900	33.822	3,280
2021-11-15	38.400	38.750	37.150	37.650	33.599	16,400
2021-11-12	37.950	38.350	37.950	38.000	33.911	4,417
2021-11-11	36.850	37.950	36.850	37.600	33.554	2,783
2021-11-10	36.650	37.700	36.600	37.000	33.019	10,126
2021-11-09	38.000	38.350	36.500	36.500	32.573	4,838
2021-11-08	38.250	38.250	37.000	37.000	33.019	5,261
2021-11-05	36.950	37.750	36.350	37.650	33.599	5,381
2021-11-04	37.000	37.600	36.300	36.300	32.394	5,280
2021-11-03	37.150	37.800	36.350	37.600	33.554	6,424
2021-11-02	34.300	36.750	34.200	35.400	31.591	13,486

← NewerPage 21 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.