First Sensor AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 43.000 | 43.000 | 42.800 | 42.800 | 41.450 | 300 |
| 2021-11-11 | 42.300 | 42.400 | 41.700 | 42.400 | 41.063 | 2,644 |
| 2021-11-10 | 42.700 | 42.700 | 42.700 | 42.700 | 41.354 | 250 |
| 2021-11-09 | 42.300 | 42.700 | 42.200 | 42.700 | 41.354 | 969 |
| 2021-11-08 | 42.900 | 42.900 | 42.500 | 42.600 | 41.257 | 990 |
| 2021-11-05 | 42.300 | 42.800 | 42.200 | 42.800 | 41.450 | 2,667 |
| 2021-11-04 | 43.400 | 43.800 | 42.500 | 42.900 | 41.547 | 4,461 |
| 2021-11-03 | 43.200 | 43.900 | 43.200 | 43.900 | 42.516 | 282 |
| 2021-11-02 | 44.000 | 44.000 | 44.000 | 44.000 | 42.613 | 150 |
| 2021-11-01 | 43.100 | 44.000 | 43.100 | 44.000 | 42.613 | 286 |
| 2021-10-29 | 43.600 | 44.000 | 43.600 | 44.000 | 42.613 | 103 |
| 2021-10-28 | 43.100 | 43.400 | 43.100 | 43.400 | 42.031 | 499 |
| 2021-10-27 | 42.600 | 42.600 | 42.600 | 42.600 | 41.257 | 100 |
| 2021-10-26 | 42.600 | 43.500 | 42.500 | 43.300 | 41.935 | 855 |
| 2021-10-25 | 43.000 | 43.000 | 43.000 | 43.000 | 41.644 | 260 |
| 2021-10-22 | 42.400 | 43.000 | 42.400 | 42.800 | 41.450 | 1,226 |
| 2021-10-21 | 42.600 | 43.000 | 42.600 | 42.900 | 41.547 | 480 |
| 2021-10-20 | 42.300 | 42.700 | 42.300 | 42.700 | 41.354 | 798 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 0.4700 EUR |
| 2025-04-25 | 0.4700 EUR |
| 2024-04-25 | 0.4700 EUR |
| 2022-03-16 | 0.3500 EUR |
| 2021-06-25 | 0.5600 EUR |
| 2020-05-27 | 0.2000 EUR |
| 2019-05-06 | 0.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.