FORTEC Elektronik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-25	20.000	20.000	20.000	20.000	18.437	12
2024-06-24	19.900	20.200	19.900	20.200	18.621	1,529
2024-06-21	19.800	20.000	19.800	20.000	18.437	359
2024-06-20	19.800	20.000	19.800	19.900	18.345	625
2024-06-19	20.000	20.000	19.900	19.900	18.345	100
2024-06-18	20.000	20.200	19.800	20.200	18.621	865
2024-06-17	20.000	20.200	20.000	20.200	18.621	1,038
2024-06-14	20.600	20.600	20.200	20.400	18.805	301
2024-06-13	20.800	20.800	20.200	20.600	18.990	1,329
2024-06-12	20.600	21.000	20.600	21.000	19.359	1,477
2024-06-07	20.600	21.000	20.600	21.000	19.359	1,703
2024-06-06	20.800	20.800	20.800	20.800	19.174	73
2024-06-05	20.800	20.800	20.200	20.800	19.174	1,270
2024-06-04	20.800	20.800	20.600	20.600	18.990	846
2024-06-03	20.600	20.600	20.400	20.600	18.990	255
2024-05-31	20.200	20.600	20.200	20.400	18.805	2,393
2024-05-30	20.000	20.400	20.000	20.400	18.805	688
2024-05-29	20.400	20.400	20.000	20.200	18.621	3,097
2024-05-28	20.200	20.600	19.900	20.200	18.621	3,564
2024-05-27	20.000	20.200	20.000	20.200	18.621	4,140
2024-05-24	21.200	21.200	20.000	20.400	18.805	4,372
2024-05-23	20.600	21.200	20.600	21.000	19.359	1,397
2024-05-22	21.800	22.200	20.200	20.400	18.805	13,777
2024-05-21	22.400	22.600	22.400	22.600	20.833	667
2024-05-20	22.800	22.800	22.400	22.600	20.833	469
2024-05-17	22.200	22.800	22.200	22.800	21.018	179
2024-05-16	22.200	22.200	22.200	22.200	20.465	2
2024-05-15	22.200	22.400	21.800	22.000	20.280	1,016
2024-05-14	22.400	22.600	22.000	22.400	20.649	569
2024-05-13	22.400	22.400	22.200	22.200	20.465	60
2024-05-10	22.200	22.400	22.000	22.400	20.649	250
2024-05-09	22.200	22.200	22.200	22.200	20.465	10
2024-05-08	22.400	22.400	22.400	22.400	20.649	224
2024-05-07	22.000	22.200	22.000	22.200	20.465	1,010
2024-05-06	22.600	22.600	22.000	22.000	20.280	48
2024-05-03	22.400	22.400	22.400	22.400	20.649	228
2024-05-02	22.600	23.000	22.600	22.800	21.018	552
2024-04-30	22.200	22.600	22.200	22.200	20.465	405
2024-04-26	22.000	22.000	21.600	22.000	20.280	1,240
2024-04-25	21.600	22.400	21.600	22.400	20.649	981
2024-04-24	21.800	22.000	21.800	22.000	20.280	1,473
2024-04-23	21.800	21.800	21.800	21.800	20.096	872
2024-04-22	22.000	22.200	21.200	21.600	19.912	1,428
2024-04-19	22.200	22.200	21.400	22.000	20.280	3,187
2024-04-18	22.600	22.800	22.200	22.200	20.465	409
2024-04-17	23.000	23.400	23.000	23.000	21.202	2,074
2024-04-16	23.000	23.000	23.000	23.000	21.202	993
2024-04-15	23.600	23.600	23.400	23.400	21.571	580
2024-04-12	23.400	23.800	23.400	23.600	21.755	320
2024-04-11	23.600	23.600	23.600	23.600	21.755	21
2024-04-10	23.800	23.800	23.200	23.600	21.755	580
2024-04-09	24.000	24.000	23.400	23.800	21.940	225
2024-04-08	23.400	23.800	23.400	23.600	21.755	542
2024-04-05	24.000	24.000	23.400	23.800	21.940	100
2024-04-04	24.000	24.200	24.000	24.200	22.308	300
2024-04-03	24.200	24.200	24.200	24.200	22.308	900
2024-04-02	24.800	25.000	24.000	24.200	22.308	2,445
2024-03-28	25.400	25.500	24.300	24.800	22.861	4,040
2024-03-27	22.800	24.800	22.800	24.800	22.861	3,487
2024-03-26	23.000	23.200	22.800	23.200	21.387	1,654

← NewerPage 10 of 20 · 1,149 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-12	0.4000 EUR
2025-02-14	0.8500 EUR
2024-02-08	0.8500 EUR
2023-02-16	0.7000 EUR
2022-02-25	0.6000 EUR
2021-02-12	0.6000 EUR
2020-02-07	0.7000 EUR
2019-02-15	0.6000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.