Softing AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.463 | 0 |
| 2024-03-11 | 5.500 | 5.550 | 5.500 | 5.550 | 5.414 | 1,000 |
| 2024-03-08 | 5.600 | 5.600 | 5.600 | 5.600 | 5.463 | 0 |
| 2024-03-07 | 5.500 | 5.650 | 5.500 | 5.650 | 5.511 | 4,025 |
| 2024-03-06 | 5.500 | 5.550 | 5.500 | 5.550 | 5.414 | 100 |
| 2024-03-05 | 5.500 | 5.550 | 5.500 | 5.550 | 5.414 | 880 |
| 2024-03-04 | 5.550 | 5.550 | 5.550 | 5.550 | 5.414 | 0 |
| 2024-03-01 | 5.500 | 5.550 | 5.500 | 5.500 | 5.365 | 5,491 |
| 2024-02-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.365 | 445 |
| 2024-02-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.463 | 0 |
| 2024-02-27 | 5.550 | 5.600 | 5.500 | 5.600 | 5.463 | 657 |
| 2024-02-26 | 5.550 | 5.600 | 5.500 | 5.550 | 5.414 | 2,411 |
| 2024-02-23 | 5.650 | 5.650 | 5.650 | 5.650 | 5.511 | 0 |
| 2024-02-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.463 | 0 |
| 2024-02-21 | 5.500 | 5.600 | 5.500 | 5.600 | 5.463 | 2,990 |
| 2024-02-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.463 | 0 |
| 2024-02-19 | 5.500 | 5.600 | 5.500 | 5.600 | 5.463 | 3,048 |
| 2024-02-16 | 5.500 | 5.600 | 5.500 | 5.550 | 5.414 | 5,136 |
| 2024-02-15 | 5.500 | 5.600 | 5.450 | 5.550 | 5.414 | 20,785 |
| 2024-02-14 | 5.600 | 5.600 | 5.500 | 5.600 | 5.463 | 591 |
| 2024-02-13 | 5.500 | 5.550 | 5.500 | 5.550 | 5.414 | 1,979 |
| 2024-02-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.463 | 0 |
| 2024-02-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.463 | 0 |
| 2024-02-08 | 5.600 | 5.600 | 5.600 | 5.600 | 5.463 | 0 |
| 2024-02-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.463 | 0 |
| 2024-02-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.365 | 1,759 |
| 2024-02-05 | 5.550 | 5.550 | 5.550 | 5.550 | 5.414 | 0 |
| 2024-02-02 | 5.500 | 5.550 | 5.500 | 5.550 | 5.414 | 2,039 |
| 2024-02-01 | 5.500 | 5.550 | 5.500 | 5.550 | 5.414 | 1,875 |
| 2024-01-31 | 5.500 | 5.600 | 5.500 | 5.600 | 5.463 | 700 |
| 2024-01-30 | 5.600 | 5.600 | 5.600 | 5.600 | 5.463 | 0 |
| 2024-01-29 | 5.550 | 5.550 | 5.500 | 5.550 | 5.414 | 3,509 |
| 2024-01-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.560 | 0 |
| 2024-01-25 | 5.550 | 5.700 | 5.500 | 5.700 | 5.560 | 185 |
| 2024-01-24 | 5.550 | 5.600 | 5.500 | 5.600 | 5.463 | 3,981 |
| 2024-01-23 | 5.550 | 5.550 | 5.550 | 5.550 | 5.414 | 689 |
| 2024-01-22 | 5.550 | 5.600 | 5.500 | 5.600 | 5.463 | 400 |
| 2024-01-19 | 5.550 | 5.550 | 5.550 | 5.550 | 5.414 | 461 |
| 2024-01-18 | 5.650 | 5.650 | 5.600 | 5.650 | 5.511 | 4,488 |
| 2024-01-17 | 5.500 | 5.600 | 5.500 | 5.600 | 5.463 | 400 |
| 2024-01-16 | 5.500 | 5.500 | 5.450 | 5.450 | 5.316 | 919 |
| 2024-01-15 | 5.650 | 5.650 | 5.500 | 5.600 | 5.463 | 1,724 |
| 2024-01-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.658 | 0 |
| 2024-01-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.609 | 0 |
| 2024-01-10 | 5.650 | 5.700 | 5.650 | 5.700 | 5.560 | 1,000 |
| 2024-01-09 | 5.650 | 5.650 | 5.550 | 5.600 | 5.463 | 879 |
| 2024-01-08 | 5.600 | 5.600 | 5.500 | 5.550 | 5.414 | 300 |
| 2024-01-05 | 5.350 | 5.550 | 5.350 | 5.500 | 5.365 | 7,576 |
| 2024-01-04 | 5.250 | 5.350 | 5.250 | 5.350 | 5.219 | 500 |
| 2024-01-03 | 5.350 | 5.350 | 5.350 | 5.350 | 5.219 | 0 |
| 2024-01-02 | 5.400 | 5.450 | 5.300 | 5.300 | 5.170 | 2,535 |
| 2023-12-29 | 5.300 | 5.400 | 5.300 | 5.400 | 5.268 | 2,492 |
| 2023-12-28 | 5.250 | 5.350 | 5.250 | 5.300 | 5.170 | 315 |
| 2023-12-27 | 5.250 | 5.300 | 5.250 | 5.300 | 5.170 | 105 |
| 2023-12-22 | 5.200 | 5.350 | 5.200 | 5.350 | 5.219 | 119 |
| 2023-12-21 | 5.350 | 5.400 | 5.250 | 5.350 | 5.219 | 2,717 |
| 2023-12-20 | 5.550 | 5.550 | 5.150 | 5.450 | 5.316 | 14,967 |
| 2023-12-19 | 5.550 | 5.800 | 5.550 | 5.750 | 5.609 | 2,948 |
| 2023-12-18 | 5.450 | 5.450 | 5.200 | 5.450 | 5.316 | 20,496 |
| 2023-12-15 | 5.900 | 5.900 | 5.100 | 5.650 | 5.511 | 36,017 |
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.