FORTEC Elektronik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	20.800	20.800	20.400	20.800	17.542	218
2022-02-04	20.600	20.800	20.600	20.800	17.542	3,489
2022-02-03	20.400	21.000	20.400	20.600	17.374	3,999
2022-02-02	20.800	20.800	20.200	20.200	17.036	294
2022-02-01	20.400	20.400	20.400	20.400	17.205	130
2022-01-31	19.900	20.200	19.900	20.200	17.036	404
2022-01-28	19.800	19.900	19.800	19.900	16.783	170
2022-01-26	20.400	20.400	20.200	20.200	17.036	100
2022-01-25	19.600	20.200	19.600	20.200	17.036	636
2022-01-24	20.600	20.800	19.700	20.000	16.868	4,280
2022-01-20	21.200	21.200	20.800	21.000	17.711	430
2022-01-19	20.600	21.200	20.600	21.000	17.711	3,362
2022-01-18	20.600	21.200	20.600	21.000	17.711	10,535
2022-01-17	21.000	21.000	20.800	20.800	17.542	200
2022-01-14	20.600	20.800	20.600	20.800	17.542	525
2022-01-13	20.600	20.800	20.600	20.800	17.542	2,864
2022-01-12	20.800	20.800	20.400	20.400	17.205	953
2022-01-11	20.600	20.800	20.600	20.800	17.542	1,541
2022-01-10	20.800	21.000	20.600	20.800	17.542	3,584
2022-01-07	20.400	20.800	20.400	20.600	17.374	650
2022-01-06	20.600	20.800	20.600	20.600	17.374	91
2022-01-05	20.800	21.000	20.600	20.800	17.542	916
2022-01-04	21.400	21.400	20.400	20.600	17.374	2,747
2022-01-03	19.600	21.400	19.600	21.200	17.880	10,566
2021-12-30	19.700	19.700	19.600	19.600	16.530	100
2021-12-29	19.400	19.800	19.400	19.600	16.530	1,924
2021-12-28	19.700	19.800	19.500	19.500	16.446	159
2021-12-27	19.600	19.700	19.600	19.700	16.615	665
2021-12-23	19.400	19.600	19.400	19.600	16.530	235
2021-12-22	19.800	19.800	19.600	19.600	16.530	2
2021-12-21	19.300	19.500	19.300	19.500	16.446	18,230
2021-12-20	19.500	19.500	19.100	19.400	16.362	1,159
2021-12-17	19.300	19.700	19.200	19.700	16.615	16,083
2021-12-15	19.300	19.300	19.200	19.300	16.277	986
2021-12-13	19.500	19.600	19.200	19.500	16.446	783
2021-12-10	19.500	19.800	19.500	19.700	16.615	1,312
2021-12-09	19.200	20.000	19.200	19.500	16.446	24,304
2021-12-08	19.400	19.500	19.000	19.500	16.446	2,110
2021-12-07	19.400	19.800	19.400	19.600	16.530	5,694
2021-12-06	19.100	19.400	19.100	19.300	16.277	4,110
2021-12-03	19.100	19.100	19.000	19.100	16.109	2,250
2021-12-02	18.900	19.100	18.900	19.000	16.024	4,954
2021-12-01	18.900	19.000	18.900	18.900	15.940	56
2021-11-29	19.000	19.000	18.600	18.600	15.687	1,139
2021-11-26	18.800	19.300	18.800	19.000	16.024	13,124
2021-11-25	18.700	19.000	18.700	18.900	15.940	2,299
2021-11-24	19.200	19.200	18.800	19.000	16.024	300
2021-11-23	19.200	19.200	18.900	19.000	16.024	770
2021-11-22	19.400	19.400	19.000	19.200	16.193	1,100
2021-11-19	19.300	19.300	19.000	19.300	16.277	957
2021-11-18	19.400	19.400	19.000	19.200	16.193	729
2021-11-17	19.400	19.400	19.100	19.200	16.193	915
2021-11-12	19.100	19.400	19.100	19.300	16.277	390
2021-11-11	19.100	19.300	19.000	19.300	16.277	1,000
2021-11-10	19.200	19.300	19.100	19.300	16.277	694
2021-11-09	19.400	19.500	19.200	19.300	16.277	244
2021-11-08	19.200	19.400	19.200	19.300	16.277	360
2021-11-05	19.200	19.300	19.200	19.300	16.277	200
2021-11-04	19.100	19.300	19.100	19.300	16.277	480
2021-11-03	19.400	19.400	19.300	19.300	16.277	2,610

← NewerPage 19 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.