FORTEC Elektronik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	22.200	22.200	22.200	22.200	19.258	32
2022-05-05	21.800	22.800	21.800	22.400	19.431	1,449
2022-05-04	20.600	21.400	20.600	21.400	18.564	651
2022-05-02	20.600	21.000	20.400	20.600	17.870	959
2022-04-29	20.600	21.000	20.600	20.800	18.043	420
2022-04-28	20.800	21.000	20.400	20.800	18.043	623
2022-04-27	21.000	21.000	21.000	21.000	18.217	52
2022-04-26	21.200	21.200	20.200	20.600	17.870	1,179
2022-04-25	21.000	21.400	21.000	21.400	18.564	525
2022-04-22	21.400	21.400	21.400	21.400	18.564	200
2022-04-21	22.000	22.000	21.200	22.000	19.084	1,634
2022-04-20	22.400	22.600	22.400	22.400	19.431	250
2022-04-19	22.600	22.600	22.600	22.600	19.605	130
2022-04-14	22.800	22.800	22.600	22.600	19.605	451
2022-04-13	22.800	22.800	22.800	22.800	19.778	26
2022-04-12	22.200	23.400	22.200	22.800	19.778	1,150
2022-04-11	21.600	22.400	21.400	22.000	19.084	184
2022-04-08	21.400	21.800	21.400	21.800	18.911	23
2022-04-07	21.400	22.000	21.400	21.800	18.911	6,001
2022-04-06	21.200	22.000	21.200	21.200	18.390	4,368
2022-04-05	21.000	21.000	20.400	20.600	17.870	598
2022-04-04	21.400	21.400	21.400	21.400	18.564	86
2022-04-01	20.600	22.000	20.600	21.400	18.564	2,797
2022-03-31	20.800	20.800	20.600	20.600	17.870	9
2022-03-30	20.400	20.800	20.400	20.600	17.870	1,253
2022-03-29	20.400	20.400	20.200	20.400	17.697	242
2022-03-28	20.200	20.600	20.200	20.400	17.697	912
2022-03-25	20.200	20.600	20.200	20.600	17.870	298
2022-03-24	20.400	20.600	20.400	20.600	17.870	324
2022-03-23	20.800	21.400	20.400	20.800	18.043	918
2022-03-22	21.000	21.400	21.000	21.200	18.390	45
2022-03-21	21.000	21.400	21.000	21.400	18.564	210
2022-03-17	21.400	21.400	21.400	21.400	18.564	31
2022-03-16	21.400	21.600	21.400	21.400	18.564	708
2022-03-15	21.200	21.200	21.200	21.200	18.390	568
2022-03-14	20.400	21.000	20.400	21.000	18.217	926
2022-03-11	19.500	20.400	19.500	20.400	17.697	3,642
2022-03-10	19.600	19.800	19.000	19.800	17.176	1,977
2022-03-09	18.800	19.400	18.800	19.400	16.829	746
2022-03-08	18.600	19.200	18.600	18.800	16.309	1,760
2022-03-07	20.800	20.800	18.500	19.100	16.569	5,268
2022-03-04	22.000	22.000	20.600	21.200	18.390	3,462
2022-03-03	22.200	22.400	22.000	22.200	19.258	1,857
2022-03-02	22.400	23.600	22.200	22.400	19.431	6,025
2022-03-01	22.400	22.400	22.200	22.200	19.258	2,274
2022-02-28	22.400	22.600	21.600	22.600	19.605	6,107
2022-02-25	22.000	22.000	21.200	21.800	18.911	1,639
2022-02-24	22.800	23.000	21.000	21.600	18.217	23,054
2022-02-23	22.000	23.400	21.800	23.200	19.566	13,195
2022-02-22	22.000	22.200	20.600	22.000	18.554	4,377
2022-02-21	22.800	22.800	21.800	22.000	18.554	8,597
2022-02-18	22.600	22.600	22.200	22.400	18.892	4,287
2022-02-17	22.800	22.800	22.200	22.400	18.892	4,599
2022-02-16	22.000	22.600	21.800	22.400	18.892	10,709
2022-02-15	21.400	22.200	21.400	22.000	18.554	9,614
2022-02-14	21.400	22.000	21.200	21.400	18.048	12,771
2022-02-11	21.600	21.800	21.400	21.600	18.217	1,842
2022-02-10	21.200	21.400	21.000	21.400	18.048	4,329
2022-02-09	21.200	21.400	21.000	21.200	17.880	13,598
2022-02-08	20.800	21.000	20.800	20.800	17.542	1,300

← NewerPage 18 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.