Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	15.850	15.850	15.350	15.650	15.097	6,298
2025-08-12	15.750	16.000	15.550	15.950	15.386	6,239
2025-08-11	15.350	16.200	15.350	15.700	15.145	15,695
2025-08-08	16.550	16.550	15.200	15.450	14.904	17,247
2025-08-07	16.800	16.800	16.300	16.400	15.821	2,918
2025-08-06	16.550	16.600	16.350	16.500	15.917	1,606
2025-08-05	16.500	16.550	16.000	16.550	15.965	4,187
2025-08-04	16.550	16.550	15.950	16.250	15.676	5,328
2025-08-01	16.650	16.650	16.200	16.400	15.821	777
2025-07-31	16.700	16.700	16.450	16.500	15.917	3,723
2025-07-30	16.450	16.850	16.450	16.700	16.110	18,546
2025-07-29	16.500	16.700	16.500	16.600	16.013	4,728
2025-07-28	16.550	16.700	16.500	16.500	15.917	967
2025-07-25	16.700	16.800	16.500	16.600	16.013	1,694
2025-07-24	16.800	16.900	16.650	16.700	16.110	1,409
2025-07-23	16.850	16.900	16.500	16.500	15.917	3,291
2025-07-22	16.700	16.900	16.600	16.600	16.013	3,179
2025-07-21	17.200	17.200	16.600	16.800	16.206	3,811
2025-07-18	17.450	17.500	17.200	17.250	16.641	5,911
2025-07-17	17.250	17.350	16.950	17.300	16.689	1,861
2025-07-16	16.750	17.300	16.600	17.250	16.641	2,904
2025-07-15	17.050	17.150	16.950	17.000	16.399	2,174
2025-07-14	16.850	16.900	16.550	16.900	16.303	7,542
2025-07-11	17.200	17.250	16.750	16.950	16.255	5,668
2025-07-10	16.950	17.200	16.750	17.200	16.494	5,133
2025-07-09	16.800	16.950	16.700	16.900	16.207	5,853
2025-07-08	16.250	16.850	16.250	16.750	16.063	15,236
2025-07-07	15.900	16.150	15.800	16.050	15.392	3,587
2025-07-04	16.000	16.000	15.700	15.900	15.248	2,354
2025-07-03	15.800	16.100	15.750	16.100	15.440	6,503
2025-07-02	16.150	16.150	15.650	15.850	15.200	4,836
2025-07-01	15.700	16.000	15.700	15.950	15.296	2,875
2025-06-30	16.250	16.250	15.550	15.650	15.008	5,572
2025-06-27	16.500	16.500	16.200	16.250	15.583	2,197
2025-06-26	16.350	16.500	16.250	16.500	15.823	3,773
2025-06-25	16.000	16.400	16.000	16.350	15.679	5,451
2025-06-24	15.950	16.050	15.800	16.050	15.392	4,065
2025-06-23	16.050	16.050	15.450	15.650	15.008	8,217
2025-06-20	15.550	15.800	15.400	15.800	15.152	6,165
2025-06-19	15.750	15.750	15.350	15.500	14.864	6,747
2025-06-18	15.800	16.100	15.400	15.950	15.296	40,367
2025-06-17	16.200	16.300	15.500	15.800	15.152	25,708
2025-06-16	16.600	16.600	16.150	16.450	15.775	5,461
2025-06-13	16.300	16.750	16.000	16.400	15.727	23,290
2025-06-12	16.500	16.900	16.300	16.350	15.679	11,140
2025-06-11	17.200	17.200	16.600	16.650	15.967	7,652
2025-06-10	17.600	17.600	16.750	17.000	16.303	35,415
2025-06-09	17.650	17.800	17.650	17.750	17.022	1,816
2025-06-06	17.700	17.700	17.350	17.700	16.974	4,732
2025-06-05	17.050	17.700	16.900	17.700	16.974	14,944
2025-06-04	17.400	17.550	17.000	17.000	16.303	5,688
2025-06-03	17.200	17.400	17.050	17.350	16.638	3,575
2025-06-02	17.100	17.250	16.950	17.250	16.542	4,484
2025-05-30	16.750	17.200	16.700	17.150	16.446	15,494
2025-05-29	16.500	16.700	16.400	16.500	15.823	6,482
2025-05-28	16.350	16.500	16.200	16.500	15.823	9,475
2025-05-27	15.850	16.250	15.500	16.250	15.583	10,939
2025-05-26	15.900	15.900	15.150	15.900	15.248	17,706
2025-05-23	16.100	16.100	15.450	15.750	15.104	11,290
2025-05-22	16.550	16.600	15.800	16.100	15.440	5,647

← NewerPage 6 of 22 · 1,272 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.