FORTEC Elektronik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-09	19.800	20.200	19.800	20.000	18.437	1,174
2025-01-08	19.700	19.700	19.600	19.600	18.068	58
2025-01-07	19.900	19.900	19.700	19.700	18.160	453
2025-01-06	19.900	19.900	19.600	19.600	18.068	55
2025-01-03	19.000	20.000	19.000	20.000	18.437	1,640
2025-01-02	18.600	18.900	18.600	18.800	17.331	175
2024-12-30	18.100	18.400	18.000	18.300	16.870	2,633
2024-12-27	18.700	18.700	18.100	18.300	16.870	964
2024-12-20	18.300	18.400	18.000	18.200	16.777	2,398
2024-12-19	19.100	19.100	18.400	18.500	17.054	7,096
2024-12-18	19.000	19.200	19.000	19.200	17.699	459
2024-12-17	19.600	19.600	19.100	19.200	17.699	3,760
2024-12-16	19.300	19.600	19.300	19.500	17.976	490
2024-12-13	19.500	19.500	19.000	19.300	17.791	1,450
2024-12-12	19.200	19.500	19.200	19.500	17.976	93
2024-12-11	19.300	19.500	19.200	19.500	17.976	598
2024-12-09	20.200	21.200	19.500	19.800	18.252	1,991
2024-12-06	19.400	20.000	19.400	19.700	18.160	2,656
2024-12-05	19.400	19.500	18.700	19.400	17.884	3,186
2024-12-04	18.400	19.500	18.400	19.000	17.515	5,326
2024-12-03	18.600	18.600	18.400	18.500	17.054	859
2024-12-02	18.600	18.800	18.200	18.500	17.054	1,671
2024-11-29	18.100	19.300	17.800	18.700	17.238	3,956
2024-11-28	19.400	19.400	19.000	19.100	17.607	635
2024-11-27	19.200	19.400	19.200	19.300	17.791	70
2024-11-26	19.000	19.200	19.000	19.000	17.515	833
2024-11-25	18.900	19.000	18.900	19.000	17.515	250
2024-11-22	19.000	19.000	18.600	18.700	17.238	1,990
2024-11-21	18.100	19.000	17.900	18.700	17.238	3,285
2024-11-20	17.900	18.200	17.900	18.200	16.777	200
2024-11-19	18.200	18.300	17.600	17.600	16.224	3,226
2024-11-18	18.200	18.400	18.100	18.400	16.962	1,369
2024-11-15	18.300	18.600	18.200	18.500	17.054	822
2024-11-14	18.200	18.400	18.200	18.400	16.962	500
2024-11-13	18.300	18.500	18.300	18.500	17.054	221
2024-11-12	18.700	18.700	18.300	18.600	17.146	1,207
2024-11-11	19.200	19.200	18.600	18.800	17.331	812
2024-11-08	18.600	19.000	18.600	19.000	17.515	664
2024-11-07	19.100	19.500	18.100	18.300	16.870	8,952
2024-11-06	19.100	19.700	19.000	19.100	17.607	1,442
2024-11-04	19.200	19.400	19.200	19.400	17.884	232
2024-11-01	18.800	18.900	18.800	18.900	17.423	81
2024-10-31	18.700	19.100	18.700	19.100	17.607	662
2024-10-30	18.000	18.900	18.000	18.500	17.054	5,046
2024-10-29	18.000	18.000	17.800	17.800	16.409	203
2024-10-28	18.000	18.100	17.700	17.900	16.501	2,490
2024-10-25	17.900	18.000	17.800	17.900	16.501	183
2024-10-24	17.900	18.000	17.900	18.000	16.593	169
2024-10-23	18.100	18.100	18.000	18.000	16.593	200
2024-10-22	18.100	18.400	18.000	18.200	16.777	770
2024-10-21	18.200	18.200	17.800	18.200	16.777	1,269
2024-10-18	18.400	18.400	18.200	18.200	16.777	617
2024-10-17	18.200	18.900	18.100	18.800	17.331	916
2024-10-16	18.100	18.200	18.000	18.200	16.777	175
2024-10-15	18.500	18.500	18.500	18.500	17.054	626
2024-10-14	19.000	19.200	18.500	18.500	17.054	1,029
2024-10-11	19.000	19.400	19.000	19.400	17.884	15
2024-10-10	19.100	19.600	19.100	19.400	17.884	500
2024-10-09	18.900	19.100	18.900	19.100	17.607	16
2024-10-08	19.200	19.200	19.200	19.200	17.699	100

← NewerPage 8 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.