Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	17.550	18.050	17.500	18.050	17.310	5,828
2024-11-21	17.750	18.000	17.400	17.650	16.926	7,528
2024-11-20	17.400	17.900	17.300	17.900	17.166	4,497
2024-11-19	18.550	18.550	17.050	17.550	16.830	6,588
2024-11-18	18.800	18.800	18.500	18.500	17.741	8,256
2024-11-15	18.650	18.900	18.550	18.550	17.789	7,766
2024-11-14	17.800	19.550	17.800	18.500	17.741	30,692
2024-11-13	17.200	17.850	17.200	17.850	17.118	4,843
2024-11-12	17.050	17.200	16.550	17.000	16.303	7,972
2024-11-11	16.350	17.300	16.350	17.200	16.494	13,151
2024-11-08	15.900	16.700	15.800	16.250	15.583	31,354
2024-11-07	14.750	14.850	14.200	14.600	14.001	5,714
2024-11-06	15.050	15.050	14.700	14.850	14.241	2,873
2024-11-05	15.000	15.150	14.850	15.000	14.385	9,403
2024-11-04	15.000	15.050	14.850	15.050	14.433	3,701
2024-11-01	15.100	15.100	14.900	14.900	14.289	4,644
2024-10-31	14.600	15.050	14.500	14.950	14.337	7,861
2024-10-30	14.900	15.050	14.850	14.850	14.241	6,046
2024-10-29	15.100	15.200	14.750	15.100	14.481	9,359
2024-10-28	15.100	15.150	14.950	15.000	14.385	6,065
2024-10-25	14.850	15.250	14.800	15.200	14.576	7,721
2024-10-24	14.900	15.000	14.750	15.000	14.385	9,399
2024-10-23	15.050	15.150	14.850	15.000	14.385	10,339
2024-10-22	14.600	15.200	14.550	15.200	14.576	7,384
2024-10-21	14.800	14.900	14.550	14.550	13.953	22,098
2024-10-18	14.950	14.950	14.400	14.800	14.193	7,890
2024-10-17	13.850	14.850	13.850	14.850	14.241	6,298
2024-10-16	14.050	14.200	13.650	14.150	13.570	18,973
2024-10-15	14.400	14.700	14.100	14.350	13.761	12,908
2024-10-14	14.000	14.250	13.900	14.250	13.665	4,301
2024-10-11	14.100	14.350	14.100	14.200	13.617	3,389
2024-10-10	14.000	14.250	13.900	14.250	13.665	8,943
2024-10-09	14.100	14.300	13.900	14.050	13.474	11,232
2024-10-08	14.700	14.700	13.900	14.100	13.522	16,559
2024-10-07	14.650	14.650	14.400	14.650	14.049	8,304
2024-10-04	14.300	14.850	13.750	14.600	14.001	34,920
2024-10-03	14.900	14.900	14.200	14.500	13.905	25,025
2024-10-02	14.900	15.200	14.700	14.900	14.289	3,082
2024-10-01	15.150	15.150	14.800	14.900	14.289	2,551
2024-09-30	15.050	15.050	14.750	14.950	14.337	3,445
2024-09-27	15.350	15.350	14.750	15.050	14.433	5,580
2024-09-26	15.100	15.200	15.000	15.000	14.385	3,450
2024-09-25	14.900	15.000	14.900	15.000	14.385	208
2024-09-24	14.800	15.000	14.750	14.900	14.289	2,921
2024-09-23	14.850	15.050	14.650	15.000	14.385	2,719
2024-09-20	15.350	15.350	14.650	14.900	14.289	3,484
2024-09-19	14.900	15.250	14.650	15.250	14.624	3,484
2024-09-18	14.800	14.950	14.650	14.650	14.049	1,211
2024-09-17	15.000	15.050	14.800	14.950	14.337	3,698
2024-09-16	16.050	16.050	14.850	14.850	14.241	14,360
2024-09-13	15.850	16.000	15.850	15.850	15.200	1,768
2024-09-12	15.400	15.950	15.400	15.650	15.008	2,042
2024-09-11	15.500	15.550	15.300	15.350	14.720	2,441
2024-09-10	15.250	15.450	15.250	15.450	14.816	2,915
2024-09-09	15.350	15.400	15.250	15.400	14.768	1,029
2024-09-06	15.750	15.750	15.100	15.350	14.720	3,751
2024-09-05	15.950	16.050	15.700	15.700	15.056	2,824
2024-09-04	15.850	16.000	15.750	15.950	15.296	3,224
2024-09-03	15.850	16.050	15.800	16.000	15.344	7,201
2024-09-02	15.900	16.150	15.850	15.900	15.248	7,417

← NewerPage 9 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.