Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	16.650	16.800	16.200	16.800	16.111	4,623
2025-05-20	17.100	17.150	16.500	16.950	16.255	6,067
2025-05-19	17.250	17.250	17.150	17.200	16.494	1,405
2025-05-16	17.250	17.400	17.050	17.400	16.686	2,893
2025-05-15	17.150	17.350	17.150	17.200	16.494	1,839
2025-05-14	16.700	17.100	16.700	17.100	16.398	2,752
2025-05-13	16.500	16.700	16.350	16.700	16.015	6,670
2025-05-12	16.450	16.650	16.250	16.500	15.823	13,942
2025-05-09	16.600	16.650	16.300	16.650	15.967	3,975
2025-05-08	16.300	16.650	16.250	16.650	15.967	4,696
2025-05-07	16.600	16.650	16.050	16.150	15.487	19,871
2025-05-06	17.150	17.150	16.200	16.550	15.871	28,162
2025-05-05	17.250	17.450	17.150	17.450	16.734	1,851
2025-05-02	17.250	17.400	17.200	17.400	16.686	4,195
2025-04-30	16.750	17.150	16.750	17.150	16.446	6,412
2025-04-29	16.550	16.800	16.500	16.800	16.111	8,597
2025-04-28	16.550	16.600	16.400	16.550	15.871	2,078
2025-04-25	16.200	16.550	16.000	16.550	15.871	10,474
2025-04-24	15.600	16.200	15.600	16.200	15.535	17,179
2025-04-23	15.550	15.700	15.500	15.650	15.008	12,806
2025-04-22	15.650	15.750	15.350	15.350	14.720	12,891
2025-04-17	15.700	15.700	15.500	15.650	15.008	3,566
2025-04-16	16.100	16.100	15.400	15.600	14.960	13,917
2025-04-15	16.350	16.350	16.000	16.000	15.344	8,468
2025-04-14	16.250	16.300	15.850	16.200	15.535	9,787
2025-04-11	16.500	16.550	15.350	15.900	15.248	8,476
2025-04-10	16.650	16.750	16.450	16.600	15.919	10,572
2025-04-09	15.850	16.000	15.700	15.950	15.296	13,015
2025-04-08	15.700	16.000	15.700	15.950	15.296	6,843
2025-04-07	15.700	15.700	15.200	15.600	14.960	8,111
2025-04-04	16.550	16.550	16.200	16.300	15.631	2,801
2025-04-03	16.500	16.600	16.300	16.500	15.823	1,552
2025-04-02	16.550	16.600	16.400	16.600	15.919	1,251
2025-04-01	16.400	16.550	16.400	16.500	15.823	295
2025-03-31	16.750	16.800	16.300	16.550	15.871	3,890
2025-03-28	17.600	17.750	16.900	16.900	16.207	2,209
2025-03-27	17.400	17.500	17.400	17.500	16.782	482
2025-03-26	17.700	18.100	16.450	17.300	16.590	21,138
2025-03-25	18.300	18.400	17.850	17.850	17.118	3,184
2025-03-24	18.400	18.400	18.100	18.100	17.357	1,674
2025-03-21	18.150	18.450	18.150	18.150	17.405	722
2025-03-20	18.400	18.500	18.100	18.100	17.357	3,041
2025-03-19	17.850	18.500	17.850	18.500	17.741	1,546
2025-03-18	18.050	18.400	17.850	17.850	17.118	3,365
2025-03-17	18.600	18.600	17.700	17.700	16.974	7,633
2025-03-14	17.800	18.450	17.700	18.150	17.405	4,676
2025-03-13	17.900	17.900	17.500	17.500	16.782	684
2025-03-12	18.100	18.300	17.900	17.900	17.166	3,574
2025-03-11	18.650	18.650	18.000	18.000	17.262	3,401
2025-03-10	18.350	18.750	18.350	18.700	17.933	1,912
2025-03-07	19.050	19.200	18.150	18.300	17.549	12,541
2025-03-06	18.600	19.400	18.350	19.200	18.412	11,080
2025-03-05	17.700	18.250	17.700	18.000	17.262	5,925
2025-03-04	17.900	18.350	17.450	17.700	16.974	7,757
2025-03-03	17.550	18.500	17.550	18.250	17.501	5,680
2025-02-28	17.250	17.500	17.250	17.350	16.638	3,032
2025-02-27	17.200	17.500	17.200	17.350	16.638	1,580
2025-02-26	17.450	17.450	17.200	17.200	16.494	2,972
2025-02-25	17.200	17.500	16.800	17.500	16.782	12,691
2025-02-24	17.100	17.500	17.100	17.200	16.494	6,194

← NewerPage 7 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.