FORTEC Elektronik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	25.000	25.400	25.000	25.200	21.860	1,421
2022-08-12	25.000	25.200	25.000	25.200	21.860	25
2022-08-11	25.400	25.400	25.000	25.000	21.687	2,582
2022-08-10	24.800	25.200	24.800	25.200	21.860	688
2022-08-09	24.000	24.800	24.000	24.600	21.340	300
2022-08-08	24.000	24.000	23.800	24.000	20.819	600
2022-08-05	24.600	24.800	24.600	24.800	21.513	250
2022-08-04	24.400	25.200	24.400	25.000	21.687	1,159
2022-08-03	24.000	24.600	24.000	24.600	21.340	139
2022-08-02	24.000	24.600	23.600	24.400	21.166	801
2022-08-01	24.000	24.400	24.000	24.000	20.819	967
2022-07-29	23.200	23.600	23.000	23.600	20.472	1,732
2022-07-27	23.800	23.800	23.800	23.800	20.646	11
2022-07-25	23.400	23.600	23.400	23.600	20.472	30
2022-07-22	23.400	23.600	23.000	23.600	20.472	1,162
2022-07-21	23.200	23.800	23.200	23.600	20.472	258
2022-07-19	23.000	23.400	23.000	23.400	20.299	2,012
2022-07-18	22.600	22.800	22.600	22.600	19.605	415
2022-07-15	22.800	22.800	22.600	22.600	19.605	180
2022-07-12	23.000	23.000	22.800	22.800	19.778	10
2022-07-07	22.400	22.800	22.400	22.800	19.778	796
2022-07-06	22.200	22.400	22.200	22.400	19.431	400
2022-07-05	22.200	22.600	22.200	22.600	19.605	752
2022-07-04	23.600	23.600	22.800	22.800	19.778	375
2022-07-01	23.600	23.600	23.600	23.600	20.472	222
2022-06-30	23.400	23.800	23.400	23.800	20.646	666
2022-06-29	23.200	23.400	23.000	23.400	20.299	2,345
2022-06-28	22.200	22.200	22.200	22.200	19.258	247
2022-06-27	23.000	23.000	22.600	22.800	19.778	145
2022-06-24	23.600	23.600	22.600	22.600	19.605	361
2022-06-22	23.800	23.800	23.600	23.600	20.472	5
2022-06-21	23.600	24.000	23.600	23.800	20.646	1,125
2022-06-20	23.800	23.800	22.800	23.600	20.472	1,596
2022-06-17	23.800	24.400	23.800	24.000	20.819	3,682
2022-06-16	24.000	24.000	23.800	24.000	20.819	1,273
2022-06-15	24.000	24.400	23.800	24.400	21.166	743
2022-06-14	23.800	24.400	23.400	24.200	20.993	2,164
2022-06-13	23.600	24.400	23.600	24.000	20.819	2,644
2022-06-10	24.600	24.600	24.400	24.400	21.166	5,299
2022-06-09	24.800	24.800	24.000	24.400	21.166	1,817
2022-06-08	24.400	24.600	24.400	24.600	21.340	765
2022-06-07	24.000	24.600	24.000	24.600	21.340	916
2022-06-03	23.800	24.200	23.800	24.000	20.819	966
2022-06-02	23.800	23.800	23.200	23.400	20.299	800
2022-06-01	24.000	24.000	23.400	23.400	20.299	312
2022-05-31	24.000	24.000	23.400	23.800	20.646	270
2022-05-30	24.000	24.200	24.000	24.200	20.993	692
2022-05-27	23.200	23.800	23.200	23.600	20.472	1,865
2022-05-25	22.400	23.200	22.400	22.600	19.605	827
2022-05-24	21.800	22.600	21.800	22.200	19.258	1,285
2022-05-23	21.400	21.800	21.400	21.800	18.911	217
2022-05-20	21.200	21.600	21.200	21.600	18.737	1,170
2022-05-19	21.400	21.400	21.400	21.400	18.564	83
2022-05-18	21.400	21.800	21.200	21.600	18.737	1,326
2022-05-17	22.000	22.200	22.000	22.200	19.258	634
2022-05-16	22.000	22.400	22.000	22.000	19.084	311
2022-05-12	21.800	22.000	21.800	22.000	19.084	449
2022-05-11	21.600	22.200	21.600	21.600	18.737	1,087
2022-05-10	22.000	22.000	21.600	21.600	18.737	890
2022-05-09	21.800	22.200	21.600	22.000	19.084	842

← NewerPage 17 of 20 · 1,153 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.