FORTEC Elektronik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	25.600	25.600	25.400	25.400	22.034	10
2022-11-21	25.200	25.200	25.200	25.200	21.860	180
2022-11-16	25.800	26.000	25.400	26.000	22.554	1,271
2022-11-14	23.400	25.800	23.400	25.400	22.034	2,360
2022-11-11	23.400	24.000	23.400	24.000	20.819	2,071
2022-11-10	23.200	23.400	23.200	23.400	20.299	330
2022-11-08	23.400	23.800	23.400	23.800	20.646	215
2022-11-07	23.800	23.800	23.200	23.800	20.646	781
2022-11-03	24.000	24.000	22.600	23.600	20.472	763
2022-11-01	24.200	24.400	24.000	24.400	21.166	346
2022-10-31	24.400	24.400	24.400	24.400	21.166	200
2022-10-28	22.800	24.800	22.800	24.400	21.166	2,124
2022-10-27	22.000	22.600	22.000	22.400	19.431	305
2022-10-26	21.800	22.000	21.200	21.800	18.911	300
2022-10-25	21.000	21.600	21.000	21.600	18.737	1,532
2022-10-24	21.400	21.600	21.200	21.400	18.564	588
2022-10-21	20.600	21.200	20.200	21.200	18.390	1,408
2022-10-19	20.400	20.600	20.400	20.600	17.870	50
2022-10-18	20.000	20.200	19.400	20.200	17.523	1,515
2022-10-14	20.800	20.800	20.200	20.600	17.870	338
2022-10-13	21.000	21.000	20.800	20.800	18.043	148
2022-10-12	21.000	21.000	21.000	21.000	18.217	300
2022-10-11	21.200	21.200	20.800	21.000	18.217	494
2022-10-10	21.200	21.200	21.000	21.000	18.217	10
2022-10-07	21.600	21.600	21.600	21.600	18.737	325
2022-10-06	21.400	21.400	21.400	21.400	18.564	50
2022-10-05	21.000	21.200	21.000	21.200	18.390	124
2022-10-04	20.800	21.400	20.800	21.400	18.564	1,158
2022-09-30	20.200	20.200	20.200	20.200	17.523	324
2022-09-29	19.400	20.400	19.400	20.200	17.523	2,769
2022-09-28	20.200	20.200	19.200	19.500	16.916	1,609
2022-09-27	22.600	22.600	20.600	21.000	18.217	1,530
2022-09-23	23.000	23.200	23.000	23.000	19.952	5,014
2022-09-22	23.400	23.400	23.000	23.400	20.299	939
2022-09-21	24.000	24.000	23.000	23.600	20.472	1,490
2022-09-20	23.600	23.800	23.600	23.800	20.646	364
2022-09-19	24.400	24.400	23.400	24.000	20.819	1,184
2022-09-16	25.200	25.200	24.200	24.800	21.513	1,207
2022-09-15	25.800	25.800	25.600	25.600	22.207	50
2022-09-14	25.400	25.600	25.400	25.600	22.207	361
2022-09-13	26.600	26.600	25.600	26.000	22.554	1,001
2022-09-12	27.000	27.000	26.000	26.800	23.248	2,543
2022-09-09	26.600	26.800	26.400	26.800	23.248	871
2022-09-08	26.000	27.000	26.000	26.800	23.248	1,532
2022-09-07	25.400	25.800	25.400	25.800	22.381	280
2022-09-05	25.200	25.400	25.000	25.400	22.034	1,448
2022-09-02	25.400	25.600	25.400	25.600	22.207	1,160
2022-09-01	25.000	25.400	25.000	25.400	22.034	2,191
2022-08-31	25.000	25.200	25.000	25.200	21.860	661
2022-08-30	25.000	25.200	25.000	25.200	21.860	564
2022-08-29	25.000	25.000	24.800	24.800	21.513	859
2022-08-26	25.200	25.200	25.000	25.200	21.860	133
2022-08-25	25.000	25.200	25.000	25.200	21.860	227
2022-08-24	25.000	25.200	25.000	25.200	21.860	1,195
2022-08-23	25.200	25.200	25.000	25.000	21.687	2,944
2022-08-22	25.000	25.200	25.000	25.200	21.860	400
2022-08-19	25.000	25.200	25.000	25.200	21.860	100
2022-08-18	25.000	25.400	25.000	25.000	21.687	1,510
2022-08-17	25.000	25.000	24.800	24.800	21.513	1,343
2022-08-16	25.000	25.200	25.000	25.200	21.860	1,660

← NewerPage 16 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.