Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	17.500	17.550	17.150	17.150	16.446	3,899
2025-02-20	17.350	17.600	17.300	17.300	16.590	8,894
2025-02-19	17.450	17.700	17.050	17.350	16.638	5,342
2025-02-18	18.000	18.000	17.250	17.250	16.542	5,045
2025-02-17	18.150	18.150	17.400	17.750	17.022	6,780
2025-02-14	18.200	18.500	17.900	18.500	17.741	10,338
2025-02-13	17.950	18.100	17.750	17.900	17.166	2,257
2025-02-12	18.000	18.050	17.900	17.900	17.166	1,442
2025-02-11	17.750	17.950	17.700	17.850	17.118	1,891
2025-02-10	17.850	17.850	17.600	17.600	16.878	60
2025-02-07	17.650	17.750	17.250	17.700	16.974	9,755
2025-02-06	17.400	17.650	17.400	17.450	16.734	1,312
2025-02-05	17.200	17.400	17.200	17.300	16.590	2,140
2025-02-04	17.100	17.300	16.750	17.200	16.494	5,117
2025-02-03	16.750	17.600	16.550	17.250	16.542	8,595
2025-01-31	16.650	17.750	16.650	17.300	16.590	6,099
2025-01-30	16.850	17.250	16.550	16.550	15.871	9,163
2025-01-29	15.950	16.850	15.950	16.750	16.063	2,196
2025-01-28	16.000	16.100	15.800	15.900	15.248	26,728
2025-01-27	16.050	16.400	16.050	16.200	15.535	5,400
2025-01-24	16.150	16.600	16.150	16.450	15.775	4,745
2025-01-23	15.800	16.150	15.550	16.000	15.344	9,595
2025-01-22	16.000	17.300	15.550	15.600	14.960	86,690
2025-01-21	15.900	16.050	15.700	15.800	15.152	2,211
2025-01-20	15.950	16.000	15.800	15.900	15.248	2,506
2025-01-17	15.800	16.000	15.500	15.950	15.296	9,489
2025-01-16	15.850	16.050	15.800	15.800	15.152	6,584
2025-01-15	16.400	16.500	15.850	15.850	15.200	38,840
2025-01-14	16.400	16.450	16.250	16.450	15.775	3,081
2025-01-13	16.300	16.500	16.250	16.400	15.727	1,556
2025-01-10	16.550	16.550	16.250	16.250	15.583	464
2025-01-09	16.400	16.500	16.250	16.300	15.631	15,429
2025-01-08	16.500	16.550	16.300	16.300	15.631	33,621
2025-01-07	17.000	17.000	16.350	16.400	15.727	23,005
2025-01-06	16.750	16.950	16.750	16.850	16.159	2,274
2025-01-03	16.950	17.000	16.750	16.750	16.063	2,579
2025-01-02	16.900	17.000	16.800	16.900	16.207	257
2024-12-30	16.850	17.050	16.750	16.800	16.111	1,646
2024-12-27	17.000	17.050	16.800	16.850	16.159	2,869
2024-12-23	17.200	17.250	16.850	16.850	16.159	2,001
2024-12-20	16.750	17.450	16.750	17.200	16.494	5,560
2024-12-19	16.800	17.000	16.800	16.800	16.111	2,915
2024-12-18	16.850	16.850	16.650	16.850	16.159	3,509
2024-12-17	16.650	17.200	16.650	17.000	16.303	4,318
2024-12-16	17.200	17.200	16.700	16.750	16.063	5,122
2024-12-13	16.800	17.100	16.600	16.600	15.919	8,199
2024-12-12	17.150	17.200	16.900	17.000	16.303	32,833
2024-12-11	17.250	17.250	16.800	17.000	16.303	4,222
2024-12-10	17.450	17.500	17.200	17.300	16.590	4,688
2024-12-09	17.500	17.500	17.250	17.350	16.638	4,756
2024-12-06	17.100	17.500	16.950	17.400	16.686	5,081
2024-12-05	16.950	17.400	16.800	17.000	16.303	35,543
2024-12-04	17.200	17.300	16.900	17.300	16.590	11,783
2024-12-03	17.150	17.300	17.150	17.200	16.494	4,625
2024-12-02	17.650	17.800	17.150	17.150	16.446	35,936
2024-11-29	17.650	17.750	17.400	17.500	16.782	5,869
2024-11-28	17.850	18.950	17.650	17.650	16.926	8,959
2024-11-27	17.850	17.850	17.700	17.800	17.070	1,428
2024-11-26	17.750	17.850	17.750	17.850	17.118	335
2024-11-25	18.250	18.250	17.700	17.900	17.166	4,198

← NewerPage 8 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.