Softing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	6.250	6.250	6.250	6.250	6.097	0
2023-09-21	6.250	6.250	6.250	6.250	6.097	0
2023-09-20	6.250	6.250	6.250	6.250	6.097	0
2023-09-19	6.250	6.250	6.250	6.250	6.097	0
2023-09-18	6.250	6.250	6.250	6.250	6.097	0
2023-09-15	6.300	6.300	6.200	6.200	6.048	167
2023-09-14	6.200	6.300	6.200	6.300	6.146	764
2023-09-13	6.300	6.300	6.200	6.300	6.146	213
2023-09-12	6.100	6.350	6.100	6.200	6.048	5,133
2023-09-11	6.300	6.300	6.150	6.250	6.097	447
2023-09-08	6.200	6.250	6.200	6.250	6.097	229
2023-09-07	6.350	6.350	6.350	6.350	6.194	336
2023-09-06	6.450	6.450	6.450	6.450	6.292	0
2023-09-05	6.450	6.450	6.250	6.400	6.243	35
2023-09-04	6.550	6.550	6.550	6.550	6.389	0
2023-09-01	6.550	6.550	6.550	6.550	6.389	0
2023-08-31	6.500	6.500	6.500	6.500	6.341	0
2023-08-30	6.550	6.550	6.550	6.550	6.389	0
2023-08-29	6.650	6.650	6.650	6.650	6.487	0
2023-08-28	6.600	6.600	6.600	6.600	6.438	0
2023-08-25	6.600	6.600	6.600	6.600	6.438	741
2023-08-24	6.500	6.500	6.500	6.500	6.341	0
2023-08-23	6.450	6.500	6.450	6.500	6.341	1,081
2023-08-22	6.550	6.550	6.550	6.550	6.389	0
2023-08-21	6.550	6.550	6.450	6.550	6.389	1,600
2023-08-18	6.650	6.750	6.650	6.750	6.584	764
2023-08-17	6.900	6.900	6.800	6.800	6.633	1,682
2023-08-16	6.850	7.050	6.850	7.000	6.828	1,472
2023-08-15	6.800	6.850	6.600	6.750	6.584	3,212
2023-08-14	6.700	6.800	6.700	6.800	6.633	100
2023-08-11	6.850	6.850	6.800	6.800	6.633	245
2023-08-10	6.950	7.050	6.800	6.800	6.633	4,576
2023-08-09	6.600	7.100	6.600	6.950	6.780	10,543
2023-08-08	6.400	6.500	6.400	6.500	6.341	1,637
2023-08-07	6.500	6.500	6.500	6.500	6.341	0
2023-08-04	6.450	6.600	6.400	6.500	6.341	5,551
2023-08-03	6.600	6.600	6.550	6.550	6.389	300
2023-08-02	6.600	6.650	6.600	6.600	6.438	1,550
2023-08-01	6.750	6.750	6.750	6.750	6.584	0
2023-07-31	6.850	6.950	6.650	6.800	6.633	3,616
2023-07-28	6.900	6.900	6.900	6.900	6.731	0
2023-07-27	6.550	6.800	6.550	6.800	6.633	543
2023-07-26	6.650	6.650	6.650	6.650	6.487	747
2023-07-25	6.800	6.800	6.800	6.800	6.633	0
2023-07-24	6.750	6.750	6.750	6.750	6.584	0
2023-07-21	6.700	6.700	6.700	6.700	6.536	0
2023-07-20	6.850	6.850	6.700	6.800	6.633	924
2023-07-19	7.150	7.150	6.950	6.950	6.780	809
2023-07-18	6.950	7.100	6.950	7.100	6.926	705
2023-07-17	7.150	7.150	7.050	7.150	6.975	8,870
2023-07-14	7.050	7.300	7.000	7.100	6.926	6,692
2023-07-13	6.950	6.950	6.950	6.950	6.780	511
2023-07-12	6.700	6.850	6.700	6.850	6.682	2,286
2023-07-11	6.450	6.750	6.450	6.750	6.584	2,718
2023-07-10	6.400	6.450	6.400	6.450	6.292	2,699
2023-07-07	6.400	6.400	6.400	6.400	6.243	0
2023-07-06	6.350	6.400	6.200	6.400	6.243	2,916
2023-07-05	6.500	6.500	6.500	6.500	6.341	640
2023-07-04	6.450	6.500	6.400	6.500	6.341	1,424
2023-07-03	6.500	6.600	6.500	6.600	6.438	46

← NewerPage 14 of 22 · 1,279 trading daysOlder →

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.