FORTEC Elektronik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	25.800	25.900	25.800	25.900	23.070	7
2023-09-07	26.400	26.400	26.100	26.100	23.248	1,064
2023-09-06	26.700	26.700	26.700	26.700	23.783	70
2023-09-05	26.600	26.600	26.500	26.500	23.605	100
2023-09-04	26.500	26.700	26.300	26.400	23.516	280
2023-09-01	27.800	27.800	25.500	26.700	23.783	3,294
2023-08-31	28.100	28.200	28.100	28.200	25.119	4
2023-08-30	28.000	28.100	28.000	28.100	25.030	2
2023-08-29	28.100	28.300	28.100	28.100	25.030	201
2023-08-28	27.800	28.300	27.800	28.200	25.119	200
2023-08-25	27.800	28.000	27.800	28.000	24.941	458
2023-08-24	27.800	27.800	27.500	27.500	24.495	50
2023-08-23	27.200	27.400	27.000	27.300	24.317	621
2023-08-22	27.000	27.400	27.000	27.200	24.228	933
2023-08-21	27.500	27.500	27.500	27.500	24.495	185
2023-08-18	27.400	27.700	27.400	27.700	24.674	34
2023-08-17	28.100	28.100	27.800	27.800	24.763	247
2023-08-16	27.200	28.400	27.200	28.100	25.030	778
2023-08-15	27.400	27.400	26.800	27.300	24.317	1,924
2023-08-14	27.300	27.600	27.300	27.600	24.584	454
2023-08-11	27.300	27.400	27.200	27.400	24.406	350
2023-08-10	27.700	27.700	27.300	27.700	24.674	515
2023-08-08	28.400	28.400	28.100	28.100	25.030	1
2023-08-07	28.500	28.500	28.200	28.200	25.119	449
2023-08-04	28.500	28.500	28.400	28.400	25.297	2,043
2023-08-03	28.700	28.700	28.500	28.500	25.386	874
2023-08-02	28.800	28.800	28.500	28.600	25.475	3,225
2023-08-01	29.000	29.000	28.500	28.700	25.564	184
2023-07-31	28.600	28.600	28.400	28.400	25.297	35
2023-07-28	28.300	28.500	28.300	28.500	25.386	170
2023-07-27	27.900	28.100	27.900	27.900	24.852	1,731
2023-07-25	28.000	28.000	27.500	27.600	24.584	830
2023-07-24	28.200	28.200	27.900	28.100	25.030	453
2023-07-21	28.700	28.700	27.700	27.800	24.763	2,658
2023-07-19	29.200	29.200	28.900	28.900	25.742	2,005
2023-07-18	28.700	29.200	28.600	29.200	26.010	147
2023-07-17	28.600	28.800	28.500	28.700	25.564	482
2023-07-14	28.200	28.300	28.200	28.300	25.208	651
2023-07-13	28.300	28.400	28.200	28.200	25.119	603
2023-07-12	28.400	28.400	28.200	28.200	25.119	2,552
2023-07-10	29.000	29.000	28.500	28.500	25.386	2,967
2023-07-07	29.000	29.000	28.900	28.900	25.742	200
2023-07-06	28.800	28.800	28.700	28.800	25.653	1,783
2023-07-04	28.500	28.800	28.500	28.800	25.653	412
2023-07-03	28.400	29.400	28.400	28.900	25.742	634
2023-06-30	28.200	28.300	28.200	28.300	25.208	1,180
2023-06-29	28.200	28.300	28.200	28.300	25.208	124
2023-06-27	28.400	28.400	28.200	28.300	25.208	420
2023-06-26	28.200	28.300	28.200	28.300	25.208	24
2023-06-23	28.000	28.200	28.000	28.200	25.119	326
2023-06-22	28.000	28.200	28.000	28.200	25.119	970
2023-06-21	28.000	28.300	28.000	28.000	24.941	2,801
2023-06-20	28.200	28.300	28.000	28.300	25.208	938
2023-06-19	28.300	28.300	28.200	28.200	25.119	1,500
2023-06-16	28.100	28.500	28.000	28.500	25.386	399
2023-06-15	28.300	28.300	28.300	28.300	25.208	52
2023-06-14	28.300	28.500	28.000	28.500	25.386	375
2023-06-13	28.700	28.700	28.300	28.300	25.208	1,765
2023-06-12	29.300	29.300	28.000	28.400	25.297	850
2023-06-09	28.600	28.800	28.000	28.800	25.653	1,164

← NewerPage 13 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.