FORTEC Elektronik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-25	23.300	23.300	23.000	23.100	21.294	1,152
2024-03-21	23.300	23.500	23.300	23.500	21.663	955
2024-03-20	23.300	23.300	23.100	23.100	21.294	669
2024-03-19	22.900	23.300	22.900	23.300	21.479	331
2024-03-18	22.700	23.200	22.600	22.800	21.018	2,942
2024-03-15	22.200	22.500	22.200	22.500	20.741	173
2024-03-14	22.600	22.700	22.500	22.500	20.741	413
2024-03-13	22.400	22.500	22.400	22.500	20.741	74
2024-03-12	22.400	22.500	22.400	22.500	20.741	625
2024-03-11	22.600	22.600	22.200	22.400	20.649	963
2024-03-08	22.600	22.700	22.300	22.600	20.833	1,437
2024-03-07	22.400	22.700	22.300	22.600	20.833	1,885
2024-03-06	22.500	23.100	22.400	22.800	21.018	2,496
2024-03-05	22.600	22.800	22.500	22.800	21.018	1,168
2024-03-04	23.100	23.400	22.800	22.900	21.110	136
2024-03-01	23.300	23.600	23.200	23.400	21.571	583
2024-02-29	23.700	23.700	23.000	23.300	21.479	744
2024-02-28	24.200	24.200	23.500	23.700	21.847	1,083
2024-02-27	24.000	24.000	23.500	23.900	22.032	617
2024-02-26	24.500	24.500	24.200	24.200	22.308	146
2024-02-22	24.300	24.300	24.300	24.300	22.401	90
2024-02-21	24.100	24.300	24.000	24.300	22.401	715
2024-02-20	24.900	24.900	24.200	24.500	22.585	1,541
2024-02-19	24.600	24.600	24.200	24.400	22.493	854
2024-02-16	25.000	25.000	24.400	24.500	22.585	263
2024-02-15	24.900	25.000	24.700	24.800	22.861	220
2024-02-14	25.100	25.100	24.500	24.700	22.769	1,090
2024-02-13	25.100	25.200	24.800	24.900	22.954	860
2024-02-12	25.000	25.000	24.800	25.000	23.046	717
2024-02-09	24.700	25.000	24.700	24.800	22.861	884
2024-02-08	24.900	24.900	24.100	24.100	22.216	5,188
2024-02-07	25.000	25.500	25.000	25.200	22.447	1,312
2024-02-06	25.400	25.400	24.800	25.300	22.536	543
2024-02-05	25.800	25.800	24.800	25.200	22.447	3,476
2024-02-02	26.100	26.100	25.500	25.800	22.981	1,503
2024-02-01	26.000	26.400	26.000	26.400	23.516	609
2024-01-31	25.500	25.600	25.500	25.600	22.803	22
2024-01-30	26.000	26.000	25.500	25.500	22.714	15
2024-01-29	25.100	25.400	25.100	25.400	22.625	678
2024-01-26	25.600	25.600	25.400	25.400	22.625	100
2024-01-25	25.400	25.500	25.300	25.300	22.536	169
2024-01-24	25.300	25.300	25.000	25.300	22.536	318
2024-01-23	25.000	26.100	25.000	25.200	22.447	324
2024-01-22	24.600	24.900	24.600	24.900	22.179	472
2024-01-19	24.900	24.900	24.500	24.900	22.179	580
2024-01-18	25.000	25.000	24.600	24.900	22.179	810
2024-01-17	25.000	25.300	24.300	24.800	22.090	1,190
2024-01-16	25.000	25.700	24.700	25.000	22.269	1,713
2024-01-15	24.800	25.100	24.800	25.100	22.358	710
2024-01-11	25.400	25.800	25.200	25.300	22.536	1,034
2024-01-10	25.600	25.600	25.300	25.600	22.803	441
2024-01-09	25.100	25.400	25.100	25.400	22.625	195
2024-01-08	25.700	25.700	25.100	25.200	22.447	580
2024-01-05	25.700	26.400	25.700	26.400	23.516	522
2024-01-04	24.900	26.300	24.900	26.300	23.426	1,440
2024-01-03	24.900	25.000	24.800	24.800	22.090	1,166
2024-01-02	24.100	24.700	24.000	24.700	22.001	1,266
2023-12-28	24.100	24.100	23.500	24.000	21.378	1,120
2023-12-27	23.500	23.900	23.500	23.900	21.289	1,901
2023-12-22	23.800	24.200	23.800	23.800	21.200	893

← NewerPage 11 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.