Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	14.800	14.800	14.350	14.400	13.891	11,120
2025-11-04	14.650	14.900	14.550	14.750	14.229	5,625
2025-11-03	15.150	15.150	14.600	14.900	14.374	16,793
2025-10-31	15.300	15.300	14.900	15.100	14.566	6,854
2025-10-30	15.550	15.600	15.000	15.250	14.711	11,190
2025-10-29	15.800	15.900	15.200	15.600	15.049	18,901
2025-10-28	16.000	16.000	15.700	15.900	15.338	3,044
2025-10-27	16.050	16.050	15.600	15.950	15.386	6,007
2025-10-24	15.950	16.250	15.850	16.050	15.483	4,543
2025-10-23	16.050	16.050	15.550	15.800	15.242	7,994
2025-10-22	15.750	15.950	15.700	15.900	15.338	12,735
2025-10-21	15.800	15.950	15.600	15.750	15.194	4,736
2025-10-20	15.950	16.150	15.500	15.800	15.242	8,338
2025-10-17	16.100	16.100	15.500	15.750	15.194	11,211
2025-10-16	16.100	16.250	15.600	16.050	15.483	8,053
2025-10-15	16.200	16.300	16.000	16.150	15.579	4,574
2025-10-14	16.300	16.350	15.850	16.300	15.724	10,149
2025-10-13	16.200	16.300	15.900	16.300	15.724	3,851
2025-10-10	16.100	16.300	16.000	16.200	15.628	5,944
2025-10-09	16.100	16.300	16.000	16.050	15.483	8,613
2025-10-08	16.200	16.300	16.200	16.300	15.724	5,948
2025-10-07	16.250	16.300	16.200	16.300	15.724	4,298
2025-10-06	16.100	16.250	16.050	16.100	15.531	10,693
2025-10-03	16.000	16.100	15.950	16.100	15.531	3,703
2025-10-02	16.450	16.600	16.050	16.100	15.531	9,953
2025-10-01	16.450	16.550	16.250	16.400	15.821	4,241
2025-09-30	16.850	16.900	16.400	16.600	16.013	5,074
2025-09-29	16.500	16.850	16.250	16.850	16.255	12,408
2025-09-26	16.400	16.500	16.000	16.450	15.869	7,838
2025-09-25	16.100	16.300	16.050	16.050	15.483	4,081
2025-09-24	15.750	16.100	15.700	16.000	15.435	11,386
2025-09-23	15.400	15.500	15.250	15.500	14.952	5,995
2025-09-22	15.550	15.600	15.300	15.500	14.952	1,535
2025-09-19	15.950	15.950	15.300	15.600	15.049	5,835
2025-09-18	15.900	16.000	15.650	16.000	15.435	5,078
2025-09-17	15.600	15.950	15.600	15.950	15.386	9,120
2025-09-16	15.700	16.250	15.350	15.550	15.001	13,450
2025-09-15	15.650	15.800	15.450	15.700	15.145	5,794
2025-09-12	15.700	15.750	15.550	15.750	15.194	9,468
2025-09-11	15.800	15.800	15.650	15.750	15.194	1,824
2025-09-10	15.750	15.750	15.550	15.750	15.194	2,534
2025-09-09	15.800	15.800	15.600	15.750	15.194	1,884
2025-09-08	15.900	15.900	15.200	15.600	15.049	6,147
2025-09-05	15.900	15.900	15.650	15.750	15.194	3,128
2025-09-04	16.000	16.400	15.900	16.000	15.435	4,494
2025-09-03	15.800	15.950	15.750	15.950	15.386	1,082
2025-09-02	15.900	15.900	15.500	15.650	15.097	2,934
2025-09-01	15.850	16.000	15.800	15.950	15.386	748
2025-08-29	15.900	16.000	15.600	15.700	15.145	26,447
2025-08-28	16.000	16.000	15.800	15.850	15.290	1,945
2025-08-27	16.000	16.200	16.000	16.000	15.435	4,992
2025-08-26	15.900	16.000	15.700	15.850	15.290	3,345
2025-08-25	16.000	16.000	15.850	15.850	15.290	2,212
2025-08-22	16.050	16.200	15.600	16.100	15.531	12,717
2025-08-21	16.250	16.250	15.650	16.100	15.531	3,179
2025-08-20	16.150	16.300	16.150	16.250	15.676	1,343
2025-08-19	16.250	16.300	16.100	16.250	15.676	3,811
2025-08-18	16.050	16.300	15.900	16.100	15.531	3,180
2025-08-15	15.800	16.100	15.700	16.100	15.531	6,791
2025-08-14	15.800	15.850	15.350	15.700	15.145	6,902

← NewerPage 5 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.