FORTEC Elektronik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-04	19.200	19.200	19.200	19.200	17.699	361
2024-10-03	19.300	19.500	19.300	19.500	17.976	79
2024-10-02	19.500	20.200	19.400	19.600	18.068	1,065
2024-10-01	19.600	19.600	19.100	19.300	17.791	200
2024-09-30	19.400	19.600	19.400	19.400	17.884	300
2024-09-27	19.000	19.200	19.000	19.200	17.699	80
2024-09-26	19.000	19.200	19.000	19.200	17.699	500
2024-09-25	19.100	19.200	18.900	19.200	17.699	325
2024-09-24	19.300	19.500	19.200	19.200	17.699	395
2024-09-23	18.900	19.400	18.900	19.400	17.884	1,026
2024-09-20	18.600	18.900	18.500	18.600	17.146	695
2024-09-19	18.000	18.800	18.000	18.300	16.870	1,836
2024-09-18	17.700	18.100	17.700	18.100	16.685	584
2024-09-17	17.400	17.700	17.400	17.700	16.316	1,495
2024-09-16	17.400	17.800	17.400	17.800	16.409	250
2024-09-13	17.200	17.400	17.000	17.300	15.948	771
2024-09-12	17.500	17.700	17.300	17.300	15.948	415
2024-09-11	17.800	17.800	17.800	17.800	16.409	380
2024-09-10	18.300	18.300	17.900	18.000	16.593	776
2024-09-09	18.200	18.200	18.200	18.200	16.777	20
2024-09-06	18.000	18.500	18.000	18.500	17.054	403
2024-09-02	18.500	18.600	18.200	18.600	17.146	600
2024-08-30	19.000	19.100	19.000	19.100	17.607	522
2024-08-29	19.100	19.300	19.000	19.300	17.791	500
2024-08-28	19.600	19.600	19.400	19.400	17.884	200
2024-08-26	19.600	19.600	19.000	19.300	17.791	899
2024-08-22	19.200	20.000	19.000	19.100	17.607	2,450
2024-08-21	18.200	19.000	18.200	19.000	17.515	1,496
2024-08-19	18.100	18.300	18.100	18.300	16.870	295
2024-08-16	18.400	18.500	18.300	18.300	16.870	214
2024-08-15	18.400	18.500	18.400	18.400	16.962	707
2024-08-14	18.500	18.900	18.400	18.600	17.146	1,629
2024-08-13	18.600	18.600	18.500	18.600	17.146	178
2024-08-12	19.300	19.300	18.700	18.700	17.238	479
2024-08-08	18.600	18.700	18.600	18.700	17.238	334
2024-08-07	18.600	18.600	18.000	18.500	17.054	1,430
2024-08-06	19.000	19.100	18.100	18.100	16.685	1,619
2024-08-05	19.500	19.600	19.000	19.400	17.884	922
2024-08-02	20.000	20.000	19.500	19.900	18.345	256
2024-08-01	20.000	20.000	19.700	19.800	18.252	836
2024-07-31	19.900	20.600	19.900	20.400	18.805	2,229
2024-07-29	19.900	19.900	19.800	19.900	18.345	364
2024-07-25	20.000	20.000	20.000	20.000	18.437	85
2024-07-23	20.200	20.200	20.200	20.200	18.621	40
2024-07-22	19.900	20.200	19.900	20.000	18.437	2,040
2024-07-17	20.400	20.400	20.000	20.200	18.621	1,113
2024-07-16	20.000	20.200	20.000	20.200	18.621	40
2024-07-15	20.600	20.600	20.000	20.400	18.805	881
2024-07-12	20.800	20.800	20.600	20.800	19.174	1,456
2024-07-11	20.600	20.800	20.600	20.800	19.174	1,182
2024-07-09	20.600	20.600	20.600	20.600	18.990	213
2024-07-08	20.200	20.600	20.200	20.600	18.990	1,361
2024-07-05	20.400	20.600	20.400	20.600	18.990	572
2024-07-04	21.000	21.000	20.600	20.600	18.990	697
2024-07-03	19.300	20.600	19.200	20.600	18.990	3,488
2024-07-02	19.400	19.400	19.300	19.300	17.791	181
2024-07-01	19.500	19.500	19.400	19.400	17.884	464
2024-06-28	19.500	19.500	18.800	19.500	17.976	2,221
2024-06-27	19.700	19.700	19.700	19.700	18.160	792
2024-06-26	19.700	20.000	19.300	19.500	17.976	2,129

← NewerPage 9 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.