Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	11.650	11.650	11.550	11.550	11.142	2,403
2026-04-29	11.700	11.750	11.700	11.700	11.287	3,076
2026-04-28	11.700	11.850	11.550	11.750	11.335	2,507
2026-04-27	11.750	12.100	11.650	11.900	11.480	12,410
2026-04-24	11.800	12.100	11.600	11.600	11.190	6,515
2026-04-23	12.150	12.200	11.950	11.950	11.528	4,537
2026-04-22	12.400	12.500	11.900	12.150	11.721	12,550
2026-04-21	12.350	12.450	11.900	12.300	11.865	12,941
2026-04-20	11.850	11.950	11.500	11.500	11.094	5,256
2026-04-17	11.150	12.300	11.150	11.950	11.528	24,343
2026-04-16	10.700	11.400	10.700	11.200	10.804	6,976
2026-04-15	10.850	10.900	10.550	10.650	10.274	3,780
2026-04-14	10.800	10.950	10.700	10.800	10.418	5,676
2026-04-13	10.900	11.050	10.850	10.850	10.467	4,276
2026-04-10	10.700	11.000	10.500	10.900	10.515	14,804
2026-04-09	10.800	10.950	10.300	10.650	10.274	9,302
2026-04-08	10.900	11.400	10.800	10.900	10.515	16,809
2026-04-07	10.950	10.950	10.500	10.700	10.322	1,121
2026-04-02	10.800	10.850	10.550	10.850	10.467	6,062
2026-04-01	10.800	11.000	10.800	11.000	10.611	2,847
2026-03-31	10.850	10.950	10.700	10.800	10.418	2,292
2026-03-30	10.750	10.900	10.700	10.900	10.515	8,219
2026-03-27	10.900	10.900	10.600	10.700	10.322	8,469
2026-03-26	11.500	11.500	11.000	11.100	10.708	5,189
2026-03-25	11.350	11.500	11.350	11.400	10.997	4,610
2026-03-24	11.400	11.500	11.350	11.450	11.045	3,731
2026-03-23	11.800	11.800	11.000	11.550	11.142	11,940
2026-03-20	11.850	11.850	11.450	11.600	11.190	9,618
2026-03-19	11.650	12.000	11.650	11.950	11.528	2,070
2026-03-18	11.950	12.000	11.750	11.950	11.528	6,316
2026-03-17	11.950	11.950	11.750	11.900	11.480	13,050
2026-03-16	11.950	11.950	11.700	11.800	11.383	1,871
2026-03-13	11.850	12.000	11.800	11.950	11.528	11,089
2026-03-12	12.000	12.100	11.800	11.900	11.480	3,928
2026-03-11	11.800	12.050	11.800	12.000	11.576	5,089
2026-03-10	11.950	12.050	11.800	12.050	11.624	3,719
2026-03-09	11.750	11.950	11.500	11.800	11.383	12,528
2026-03-06	12.050	12.050	11.700	11.700	11.287	4,161
2026-03-05	12.050	12.350	11.850	11.950	11.528	15,566
2026-03-04	11.900	12.050	11.700	12.050	11.624	4,515
2026-03-03	11.900	11.900	11.700	11.900	11.480	11,360
2026-03-02	12.300	12.300	11.850	11.950	11.528	12,860
2026-02-27	12.150	12.300	12.150	12.200	11.769	4,091
2026-02-26	12.000	12.200	11.900	12.050	11.624	9,352
2026-02-25	11.800	12.000	11.650	11.900	11.480	14,951
2026-02-24	11.900	11.950	11.550	11.850	11.431	27,890
2026-02-23	12.750	12.750	11.900	12.100	11.672	26,084
2026-02-20	12.600	12.800	12.250	12.400	11.962	18,222
2026-02-19	12.100	12.500	12.100	12.500	12.058	11,285
2026-02-18	12.750	12.850	11.900	12.100	11.672	35,957
2026-02-17	13.250	13.250	12.750	12.900	12.444	8,614
2026-02-16	13.150	13.150	12.600	13.150	12.685	17,056
2026-02-13	13.850	13.900	12.350	12.800	12.348	33,485
2026-02-12	14.300	14.300	13.800	13.800	13.312	16,079
2026-02-11	14.150	14.300	13.750	14.200	13.698	16,831
2026-02-10	13.950	14.100	13.800	14.050	13.554	15,401
2026-02-09	14.150	14.300	13.750	14.000	13.505	11,275
2026-02-06	14.300	14.300	13.900	14.200	13.698	6,944
2026-02-05	14.750	14.850	14.050	14.350	13.843	14,422
2026-02-04	15.100	15.150	14.550	14.900	14.374	5,908

← NewerPage 3 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.