Softing AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 4.820 | 4.880 | 4.800 | 4.880 | 4.880 | 5,000 |
| 2024-06-06 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-06-05 | 4.960 | 4.960 | 4.900 | 4.900 | 4.900 | 3 |
| 2024-06-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-06-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-05-31 | 4.800 | 4.860 | 4.800 | 4.860 | 4.860 | 388 |
| 2024-05-30 | 4.820 | 4.820 | 4.800 | 4.800 | 4.800 | 1,321 |
| 2024-05-29 | 4.840 | 4.900 | 4.800 | 4.900 | 4.900 | 7,633 |
| 2024-05-28 | 4.960 | 4.980 | 4.920 | 4.940 | 4.940 | 3,736 |
| 2024-05-27 | 4.820 | 4.980 | 4.820 | 4.960 | 4.960 | 265 |
| 2024-05-24 | 4.920 | 4.920 | 4.900 | 4.900 | 4.900 | 188 |
| 2024-05-23 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-05-22 | 4.920 | 4.980 | 4.920 | 4.980 | 4.980 | 50 |
| 2024-05-21 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 5,955 |
| 2024-05-20 | 5.100 | 5.100 | 4.960 | 5.000 | 5.000 | 1,025 |
| 2024-05-17 | 5.300 | 5.300 | 5.100 | 5.250 | 5.250 | 25,287 |
| 2024-05-16 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2024-05-15 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-05-14 | 5.300 | 5.350 | 5.300 | 5.300 | 5.300 | 22,596 |
| 2024-05-13 | 5.350 | 5.400 | 5.300 | 5.400 | 5.400 | 6,777 |
| 2024-05-10 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2024-05-09 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 935 |
| 2024-05-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.170 | 13,343 |
| 2024-05-07 | 5.300 | 5.350 | 5.300 | 5.350 | 5.219 | 8,295 |
| 2024-05-06 | 5.300 | 5.350 | 5.300 | 5.350 | 5.219 | 2,557 |
| 2024-05-03 | 5.350 | 5.350 | 5.350 | 5.350 | 5.219 | 0 |
| 2024-05-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.170 | 1,476 |
| 2024-04-30 | 5.300 | 5.300 | 5.300 | 5.300 | 5.170 | 11,643 |
| 2024-04-29 | 5.300 | 5.400 | 5.300 | 5.350 | 5.219 | 2,222 |
| 2024-04-26 | 5.300 | 5.300 | 5.300 | 5.300 | 5.170 | 1,649 |
| 2024-04-25 | 5.350 | 5.350 | 5.350 | 5.350 | 5.219 | 0 |
| 2024-04-24 | 5.350 | 5.350 | 5.350 | 5.350 | 5.219 | 0 |
| 2024-04-23 | 5.350 | 5.350 | 5.350 | 5.350 | 5.219 | 625 |
| 2024-04-22 | 5.300 | 5.350 | 5.300 | 5.350 | 5.219 | 4,338 |
| 2024-04-19 | 5.350 | 5.400 | 5.300 | 5.400 | 5.268 | 2,270 |
| 2024-04-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.268 | 0 |
| 2024-04-17 | 5.300 | 5.400 | 5.300 | 5.400 | 5.268 | 893 |
| 2024-04-16 | 5.350 | 5.350 | 5.350 | 5.350 | 5.219 | 4,964 |
| 2024-04-15 | 5.450 | 5.450 | 5.450 | 5.450 | 5.316 | 0 |
| 2024-04-12 | 5.450 | 5.450 | 5.400 | 5.400 | 5.268 | 4,826 |
| 2024-04-11 | 5.500 | 5.600 | 5.500 | 5.600 | 5.463 | 1,241 |
| 2024-04-10 | 5.550 | 5.600 | 5.550 | 5.600 | 5.463 | 276 |
| 2024-04-09 | 5.500 | 5.550 | 5.500 | 5.550 | 5.414 | 180 |
| 2024-04-08 | 5.600 | 5.600 | 5.500 | 5.600 | 5.463 | 1,003 |
| 2024-04-05 | 5.600 | 5.600 | 5.500 | 5.550 | 5.414 | 1,222 |
| 2024-04-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.463 | 0 |
| 2024-04-03 | 5.500 | 5.600 | 5.500 | 5.600 | 5.463 | 20,300 |
| 2024-04-02 | 5.550 | 5.550 | 5.550 | 5.550 | 5.414 | 524 |
| 2024-03-28 | 5.550 | 5.650 | 5.500 | 5.600 | 5.463 | 1,308 |
| 2024-03-27 | 5.550 | 5.600 | 5.500 | 5.600 | 5.463 | 4,808 |
| 2024-03-26 | 5.600 | 5.650 | 5.500 | 5.600 | 5.463 | 511 |
| 2024-03-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.463 | 0 |
| 2024-03-22 | 5.650 | 5.700 | 5.500 | 5.650 | 5.511 | 8,299 |
| 2024-03-21 | 5.500 | 5.550 | 5.500 | 5.550 | 5.414 | 6,736 |
| 2024-03-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.463 | 0 |
| 2024-03-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.463 | 0 |
| 2024-03-18 | 5.500 | 5.600 | 5.500 | 5.600 | 5.463 | 150 |
| 2024-03-15 | 5.550 | 5.550 | 5.550 | 5.550 | 5.414 | 0 |
| 2024-03-14 | 5.550 | 5.550 | 5.500 | 5.550 | 5.414 | 1,024 |
| 2024-03-13 | 5.500 | 5.650 | 5.500 | 5.650 | 5.511 | 5,198 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-09 | 0.1300 EUR |
| 2023-05-05 | 0.1000 EUR |
| 2022-05-09 | 0.1000 EUR |
| 2021-05-06 | 0.0400 EUR |
| 2020-05-07 | 0.0400 EUR |
| 2019-05-09 | 0.1300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.