FORTEC Elektronik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	28.600	28.800	28.000	28.800	25.653	1,164
2023-06-08	28.500	29.300	28.500	29.300	26.099	896
2023-06-07	29.100	29.100	28.500	28.600	25.475	2,381
2023-06-06	28.500	29.100	28.300	28.800	25.653	671
2023-06-05	29.800	29.800	28.300	28.500	25.386	5,594
2023-06-02	29.400	29.700	29.000	29.700	26.455	3,545
2023-06-01	29.100	29.400	28.500	28.900	25.742	6,898
2023-05-31	29.000	29.100	29.000	29.100	25.921	1,289
2023-05-30	28.700	29.300	28.600	29.100	25.921	2,017
2023-05-29	28.300	29.200	28.300	29.200	26.010	2,706
2023-05-26	28.300	28.300	28.000	28.000	24.941	333
2023-05-25	27.600	28.500	26.500	28.000	24.941	4,291
2023-05-24	27.300	27.600	26.700	27.200	24.228	3,799
2023-05-23	27.300	27.400	27.000	27.300	24.317	5,335
2023-05-22	27.600	27.800	27.200	27.800	24.763	922
2023-05-19	28.300	28.500	27.500	27.900	24.852	1,370
2023-05-18	28.100	29.000	28.000	28.900	25.742	2,111
2023-05-17	26.200	27.700	25.500	27.700	24.674	3,500
2023-05-16	26.100	26.100	26.000	26.000	23.159	380
2023-05-15	25.500	26.300	24.900	26.100	23.248	2,918
2023-05-12	26.100	26.300	25.800	26.000	23.159	732
2023-05-11	25.500	25.900	25.000	25.900	23.070	1,589
2023-05-10	26.100	26.100	25.600	25.800	22.981	4,938
2023-05-09	25.500	26.500	25.500	26.300	23.426	3,521
2023-05-08	23.400	25.500	23.400	25.500	22.714	9,301
2023-05-05	22.900	23.500	22.900	23.000	20.487	1,222
2023-05-04	23.000	23.200	22.900	23.200	20.665	1,509
2023-05-03	23.400	23.400	23.100	23.200	20.665	689
2023-05-02	22.800	23.600	22.700	23.300	20.754	22,304
2023-04-28	22.700	22.800	22.700	22.800	20.309	5,038
2023-04-27	22.700	22.800	22.600	22.600	20.131	2,397
2023-04-26	22.700	22.800	22.600	22.600	20.131	1,014
2023-04-25	22.800	22.800	22.600	22.700	20.220	492
2023-04-24	22.800	22.800	22.400	22.700	20.220	2,873
2023-04-21	22.800	22.800	22.400	22.700	20.220	1,548
2023-04-20	22.800	22.800	22.300	22.500	20.042	3,921
2023-04-19	22.800	22.800	22.500	22.600	20.131	10,696
2023-04-18	22.800	22.800	22.600	22.800	20.309	1,039
2023-04-17	22.900	23.000	22.800	22.800	20.309	1,600
2023-04-13	22.900	23.100	22.200	23.100	20.576	5,050
2023-04-12	23.200	23.200	22.700	23.000	20.487	1,588
2023-04-06	23.700	23.700	23.500	23.500	20.932	714
2023-04-05	23.400	23.400	23.300	23.300	20.754	200
2023-04-03	23.800	23.900	23.200	23.400	20.843	2,198
2023-03-31	23.400	23.600	23.200	23.600	21.021	220
2023-03-30	23.800	23.800	23.800	23.800	21.200	90
2023-03-29	23.400	23.600	23.400	23.600	21.021	130
2023-03-28	23.800	23.800	23.400	23.600	21.021	743
2023-03-27	24.000	24.000	23.000	23.200	20.665	750
2023-03-24	23.200	23.400	22.600	23.200	20.665	3,899
2023-03-22	23.400	23.800	23.400	23.600	21.021	196
2023-03-20	23.200	23.600	23.200	23.600	21.021	30
2023-03-17	24.000	24.000	23.600	23.600	21.021	350
2023-03-16	23.600	23.600	23.400	23.600	21.021	145
2023-03-15	23.200	23.600	23.200	23.600	21.021	100
2023-03-13	24.200	24.200	23.600	24.000	21.378	845
2023-03-10	24.000	25.000	24.000	24.600	21.912	1,261
2023-03-08	23.800	24.200	23.800	23.800	21.200	1,683
2023-03-06	24.600	24.600	24.000	24.400	21.734	161
2023-03-03	24.200	24.200	23.800	23.800	21.200	1,207

← NewerPage 14 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.