FORTEC Elektronik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	11.450	11.450	11.400	11.400	11.400	549
2026-07-24	11.100	11.350	11.100	11.300	11.300	799
2026-07-23	11.300	11.300	11.300	11.300	11.300	0
2026-07-22	11.350	11.450	11.350	11.450	11.450	1,587
2026-07-21	11.700	11.850	11.350	11.350	11.350	762
2026-07-20	12.450	12.450	11.450	11.850	11.850	1,685
2026-07-17	12.750	12.750	12.650	12.650	12.650	5
2026-07-16	12.750	12.750	12.750	12.750	12.750	430
2026-07-15	12.800	12.800	12.800	12.800	12.800	0
2026-07-14	12.900	12.900	12.800	12.800	12.800	401
2026-07-13	12.800	12.850	12.650	12.650	12.650	952
2026-07-10	12.300	13.650	12.300	13.000	13.000	3,619
2026-07-09	12.500	12.500	12.500	12.500	12.500	0
2026-07-08	12.450	12.450	12.350	12.350	12.350	2,226
2026-07-07	12.650	12.650	12.650	12.650	12.650	0
2026-07-06	12.400	12.750	12.400	12.750	12.750	710
2026-07-03	12.650	12.650	12.650	12.650	12.650	0
2026-07-02	12.750	12.750	12.650	12.650	12.650	360
2026-07-01	12.950	12.950	12.950	12.950	12.950	0
2026-06-30	13.050	13.050	12.950	12.950	12.950	557
2026-06-29	13.050	13.050	13.050	13.050	13.050	0
2026-06-26	13.150	13.150	12.950	12.950	12.950	107
2026-06-25	13.700	13.700	13.300	13.500	13.500	259
2026-06-24	13.500	13.500	13.500	13.500	13.500	590
2026-06-23	13.500	13.500	13.500	13.500	13.500	52
2026-06-22	13.250	13.500	13.250	13.500	13.500	101
2026-06-19	13.450	13.550	13.450	13.550	13.550	9
2026-06-18	13.500	13.500	13.250	13.450	13.450	1,324
2026-06-17	13.450	13.850	13.450	13.550	13.550	1,750
2026-06-16	13.800	13.900	13.350	13.350	13.350	1,053
2026-06-15	13.150	13.850	13.150	13.850	13.850	2,651
2026-06-12	13.000	13.600	13.000	13.600	13.600	3,555
2026-06-11	13.450	13.450	12.750	12.850	12.850	1,728
2026-06-10	13.150	14.400	12.850	13.000	13.000	9,445
2026-06-09	12.250	12.950	12.250	12.950	12.950	1,897
2026-06-08	11.500	12.050	11.500	11.950	11.950	297
2026-06-05	12.100	12.100	11.800	11.800	11.800	49
2026-06-04	11.850	11.900	11.800	11.800	11.800	820
2026-06-03	11.900	12.000	11.500	11.700	11.700	109
2026-06-02	11.650	12.000	11.600	11.700	11.700	2,495
2026-06-01	11.100	11.500	11.100	11.450	11.450	37
2026-05-29	11.300	11.300	11.300	11.300	11.300	321
2026-05-28	10.800	12.000	10.800	11.350	11.350	7,187
2026-05-27	10.700	10.750	10.600	10.600	10.600	247
2026-05-26	10.900	10.900	10.550	10.650	10.650	1,148
2026-05-25	10.800	10.800	10.800	10.800	10.800	0
2026-05-22	10.750	10.750	10.750	10.750	10.750	0
2026-05-21	10.700	10.850	10.700	10.700	10.700	657
2026-05-20	10.750	10.800	10.750	10.800	10.800	18
2026-05-19	10.800	10.800	10.650	10.650	10.650	501
2026-05-18	10.650	10.750	10.500	10.650	10.650	2,778
2026-05-15	10.250	10.500	10.250	10.500	10.500	506
2026-05-14	10.550	10.550	10.400	10.400	10.400	463
2026-05-13	10.550	10.550	10.450	10.450	10.450	5
2026-05-12	10.500	10.500	10.300	10.300	10.300	1,202
2026-05-11	10.700	10.700	10.600	10.600	10.600	201
2026-05-08	10.600	11.000	10.500	10.500	10.500	1,925
2026-05-07	10.600	10.850	10.600	10.600	10.600	461
2026-05-06	10.750	10.750	10.750	10.750	10.750	345
2026-05-05	10.900	10.950	10.750	10.850	10.850	767

← NewerPage 2 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.