Softing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	6.250	6.350	6.250	6.350	6.109	1,589
2023-04-03	6.250	6.300	6.250	6.300	6.061	1,531
2023-03-31	6.300	6.300	6.300	6.300	6.061	1,760
2023-03-30	6.280	6.280	6.260	6.260	6.023	1,000
2023-03-29	6.260	6.260	6.260	6.260	6.023	0
2023-03-28	6.240	6.240	6.200	6.200	5.965	2,167
2023-03-27	6.280	6.300	6.200	6.260	6.023	8,651
2023-03-24	6.200	6.240	6.200	6.240	6.004	6,649
2023-03-23	6.200	6.260	6.200	6.260	6.023	634
2023-03-22	6.240	6.300	6.240	6.300	6.061	2,093
2023-03-21	6.300	6.300	6.280	6.280	6.042	786
2023-03-20	6.300	6.300	6.300	6.300	6.061	0
2023-03-17	6.420	6.480	6.280	6.280	6.042	4,707
2023-03-16	6.200	6.360	6.200	6.360	6.119	998
2023-03-15	6.100	6.140	6.100	6.140	5.907	771
2023-03-14	6.140	6.140	6.140	6.140	5.907	0
2023-03-13	6.040	6.140	6.040	6.140	5.907	1,000
2023-03-10	6.120	6.120	6.120	6.120	5.888	0
2023-03-09	6.140	6.140	6.140	6.140	5.907	0
2023-03-08	6.060	6.100	6.020	6.100	5.869	1,866
2023-03-07	6.060	6.180	6.060	6.180	5.946	209
2023-03-06	6.180	6.200	6.060	6.160	5.927	3,094
2023-03-03	6.200	6.200	6.160	6.160	5.927	800
2023-03-02	6.140	6.160	6.100	6.160	5.927	272
2023-03-01	6.220	6.220	6.220	6.220	5.984	25
2023-02-28	6.200	6.200	6.200	6.200	5.965	0
2023-02-27	6.100	6.180	6.100	6.180	5.946	500
2023-02-24	6.200	6.200	6.120	6.160	5.927	524
2023-02-23	6.160	6.280	6.160	6.240	6.004	1,293
2023-02-22	6.220	6.220	6.220	6.220	5.984	725
2023-02-21	6.080	6.160	6.080	6.160	5.927	1,000
2023-02-20	6.120	6.120	6.120	6.120	5.888	0
2023-02-17	6.140	6.180	6.140	6.180	5.946	50
2023-02-16	6.200	6.320	6.180	6.200	5.965	4,274
2023-02-15	6.180	6.180	6.180	6.180	5.946	0
2023-02-14	6.080	6.240	6.080	6.240	6.004	4,356
2023-02-13	6.020	6.020	6.000	6.000	5.773	578
2023-02-10	6.000	6.100	6.000	6.100	5.869	1,334
2023-02-09	5.940	5.940	5.940	5.940	5.715	0
2023-02-08	5.940	5.940	5.940	5.940	5.715	0
2023-02-07	6.000	6.000	5.940	5.940	5.715	400
2023-02-06	5.960	5.960	5.960	5.960	5.734	0
2023-02-03	5.920	6.000	5.920	5.980	5.753	2,445
2023-02-02	5.800	5.920	5.780	5.880	5.657	3,470
2023-02-01	5.880	5.880	5.880	5.880	5.657	0
2023-01-31	5.880	5.920	5.880	5.920	5.696	492
2023-01-30	5.880	5.880	5.880	5.880	5.657	1,023
2023-01-27	5.760	5.900	5.760	5.900	5.676	23
2023-01-26	5.840	5.920	5.840	5.860	5.638	2,276
2023-01-25	5.840	5.860	5.840	5.860	5.638	87
2023-01-24	5.860	5.960	5.860	5.960	5.734	3,459
2023-01-23	5.640	5.800	5.600	5.780	5.561	8,711
2023-01-20	5.560	5.560	5.560	5.560	5.349	0
2023-01-19	5.580	5.580	5.560	5.560	5.349	903
2023-01-18	5.600	5.700	5.600	5.700	5.484	1,092
2023-01-17	5.480	5.600	5.480	5.580	5.369	986
2023-01-16	5.420	5.520	5.420	5.520	5.311	644
2023-01-13	5.560	5.560	5.500	5.500	5.292	271
2023-01-12	5.480	5.560	5.480	5.560	5.349	2,194
2023-01-11	5.480	5.480	5.440	5.440	5.234	300

← NewerPage 16 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.