Softing AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 5.480 | 5.480 | 5.420 | 5.420 | 5.215 | 1,533 |
| 2023-01-09 | 5.500 | 5.620 | 5.500 | 5.580 | 5.369 | 198 |
| 2023-01-06 | 5.560 | 5.560 | 5.560 | 5.560 | 5.349 | 0 |
| 2023-01-05 | 5.620 | 5.620 | 5.580 | 5.580 | 5.369 | 1,230 |
| 2023-01-04 | 5.480 | 5.720 | 5.480 | 5.720 | 5.503 | 5,432 |
| 2023-01-03 | 5.360 | 5.360 | 5.360 | 5.360 | 5.157 | 0 |
| 2023-01-02 | 5.240 | 5.360 | 5.240 | 5.360 | 5.157 | 1,151 |
| 2022-12-30 | 5.300 | 5.400 | 5.280 | 5.280 | 5.080 | 3,389 |
| 2022-12-29 | 5.200 | 5.320 | 5.200 | 5.220 | 5.022 | 10,807 |
| 2022-12-28 | 5.260 | 5.260 | 5.260 | 5.260 | 5.061 | 1,443 |
| 2022-12-27 | 5.260 | 5.260 | 5.260 | 5.260 | 5.061 | 0 |
| 2022-12-23 | 5.220 | 5.260 | 5.220 | 5.260 | 5.061 | 3,141 |
| 2022-12-22 | 5.240 | 5.240 | 5.240 | 5.240 | 5.042 | 2,290 |
| 2022-12-21 | 5.260 | 5.280 | 5.200 | 5.260 | 5.061 | 2,916 |
| 2022-12-20 | 5.160 | 5.300 | 5.160 | 5.260 | 5.061 | 1,123 |
| 2022-12-19 | 5.340 | 5.340 | 5.140 | 5.260 | 5.061 | 1,460 |
| 2022-12-16 | 5.080 | 5.240 | 5.080 | 5.240 | 5.042 | 4,844 |
| 2022-12-15 | 5.220 | 5.220 | 5.200 | 5.200 | 5.003 | 361 |
| 2022-12-14 | 5.400 | 5.620 | 5.280 | 5.280 | 5.080 | 6,234 |
| 2022-12-13 | 5.300 | 5.340 | 5.300 | 5.340 | 5.138 | 1,711 |
| 2022-12-12 | 5.260 | 5.280 | 5.200 | 5.280 | 5.080 | 960 |
| 2022-12-09 | 5.280 | 5.320 | 5.280 | 5.320 | 5.118 | 1,955 |
| 2022-12-08 | 5.320 | 5.380 | 5.300 | 5.300 | 5.099 | 2,293 |
| 2022-12-07 | 5.340 | 5.340 | 5.280 | 5.300 | 5.099 | 4,746 |
| 2022-12-06 | 5.260 | 5.300 | 5.180 | 5.300 | 5.099 | 1,835 |
| 2022-12-05 | 5.360 | 5.360 | 5.140 | 5.260 | 5.061 | 7,977 |
| 2022-12-02 | 5.240 | 5.260 | 5.180 | 5.260 | 5.061 | 5,952 |
| 2022-12-01 | 5.240 | 5.360 | 5.240 | 5.320 | 5.118 | 6,084 |
| 2022-11-30 | 5.200 | 5.200 | 5.120 | 5.120 | 4.926 | 3,025 |
| 2022-11-29 | 5.040 | 5.100 | 5.000 | 5.100 | 4.907 | 621 |
| 2022-11-28 | 5.140 | 5.140 | 5.140 | 5.140 | 4.945 | 0 |
| 2022-11-25 | 5.100 | 5.100 | 5.020 | 5.060 | 4.868 | 588 |
| 2022-11-24 | 5.060 | 5.140 | 5.000 | 5.000 | 4.811 | 4,689 |
| 2022-11-23 | 5.000 | 5.020 | 5.000 | 5.020 | 4.830 | 935 |
| 2022-11-22 | 5.140 | 5.140 | 4.960 | 5.000 | 4.811 | 4,415 |
| 2022-11-21 | 5.100 | 5.120 | 5.000 | 5.040 | 4.849 | 1,553 |
| 2022-11-18 | 5.100 | 5.100 | 5.000 | 5.040 | 4.849 | 2,938 |
| 2022-11-17 | 5.220 | 5.260 | 5.100 | 5.260 | 5.061 | 2,650 |
| 2022-11-16 | 5.340 | 5.420 | 5.240 | 5.280 | 5.080 | 5,269 |
| 2022-11-15 | 5.560 | 5.640 | 5.220 | 5.300 | 5.099 | 13,406 |
| 2022-11-14 | 5.260 | 5.860 | 5.260 | 5.860 | 5.638 | 5,235 |
| 2022-11-11 | 5.320 | 5.480 | 5.160 | 5.160 | 4.965 | 6,787 |
| 2022-11-10 | 5.120 | 5.440 | 5.080 | 5.440 | 5.234 | 2,834 |
| 2022-11-09 | 5.180 | 5.200 | 5.120 | 5.160 | 4.965 | 2,055 |
| 2022-11-08 | 5.240 | 5.240 | 5.180 | 5.180 | 4.984 | 880 |
| 2022-11-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.003 | 1 |
| 2022-11-04 | 5.220 | 5.220 | 5.200 | 5.220 | 5.022 | 4,752 |
| 2022-11-03 | 5.200 | 5.400 | 5.200 | 5.400 | 5.195 | 1,650 |
| 2022-11-02 | 5.280 | 5.280 | 5.280 | 5.280 | 5.080 | 0 |
| 2022-11-01 | 5.180 | 5.280 | 5.180 | 5.220 | 5.022 | 8,225 |
| 2022-10-31 | 5.140 | 5.220 | 5.100 | 5.140 | 4.945 | 5,574 |
| 2022-10-28 | 5.180 | 5.180 | 5.180 | 5.180 | 4.984 | 0 |
| 2022-10-27 | 5.200 | 5.240 | 5.200 | 5.240 | 5.042 | 1,768 |
| 2022-10-26 | 5.260 | 5.260 | 5.140 | 5.200 | 5.003 | 1,137 |
| 2022-10-25 | 5.260 | 5.380 | 5.220 | 5.380 | 5.176 | 566 |
| 2022-10-24 | 5.180 | 5.180 | 5.180 | 5.180 | 4.984 | 1 |
| 2022-10-21 | 5.200 | 5.200 | 4.990 | 5.200 | 5.003 | 10,191 |
| 2022-10-20 | 5.200 | 5.220 | 5.120 | 5.120 | 4.926 | 4,737 |
| 2022-10-19 | 5.300 | 5.300 | 5.140 | 5.260 | 5.061 | 6,124 |
| 2022-10-18 | 5.300 | 5.560 | 5.300 | 5.560 | 5.349 | 4,788 |
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.