Softing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	5.240	5.240	5.180	5.180	4.984	84
2022-10-14	5.300	5.300	5.300	5.300	5.099	0
2022-10-13	5.300	5.360	5.300	5.360	5.157	985
2022-10-12	5.400	5.400	5.400	5.400	5.195	0
2022-10-11	5.520	5.520	5.420	5.480	5.272	2,348
2022-10-10	5.520	5.580	5.520	5.580	5.369	43
2022-10-07	5.540	5.580	5.500	5.580	5.369	1,782
2022-10-06	5.700	5.700	5.640	5.640	5.426	250
2022-10-05	5.640	5.640	5.640	5.640	5.426	0
2022-10-04	5.640	5.640	5.640	5.640	5.426	0
2022-10-03	5.520	5.520	5.520	5.520	5.311	0
2022-09-30	5.460	5.540	5.460	5.540	5.330	200
2022-09-29	5.520	5.520	5.520	5.520	5.311	49
2022-09-28	5.560	5.560	5.560	5.560	5.349	0
2022-09-27	5.480	5.560	5.480	5.560	5.349	2,069
2022-09-26	5.540	5.540	5.540	5.540	5.330	0
2022-09-23	5.760	5.760	5.540	5.540	5.330	25,843
2022-09-22	5.820	5.840	5.800	5.840	5.619	755
2022-09-21	5.860	5.860	5.860	5.860	5.638	0
2022-09-20	5.940	5.940	5.920	5.920	5.696	5
2022-09-19	6.040	6.040	6.040	6.040	5.811	0
2022-09-16	6.140	6.140	6.080	6.080	5.850	799
2022-09-15	6.200	6.200	6.200	6.200	5.965	0
2022-09-14	6.200	6.200	6.200	6.200	5.965	0
2022-09-13	6.300	6.300	6.220	6.220	5.984	699
2022-09-12	6.180	6.220	6.180	6.220	5.984	1,544
2022-09-09	6.000	6.080	5.980	6.080	5.850	17,095
2022-09-08	6.100	6.100	6.100	6.100	5.869	0
2022-09-07	6.160	6.160	6.120	6.120	5.888	4
2022-09-06	6.000	6.100	6.000	6.100	5.869	1,120
2022-09-05	6.100	6.100	6.100	6.100	5.869	0
2022-09-02	6.200	6.200	6.200	6.200	5.965	0
2022-09-01	6.200	6.200	6.200	6.200	5.965	0
2022-08-31	6.300	6.300	6.180	6.220	5.984	1,099
2022-08-30	6.240	6.240	6.240	6.240	6.004	0
2022-08-29	6.220	6.340	6.220	6.340	6.100	464
2022-08-26	6.420	6.420	6.240	6.380	6.138	1,700
2022-08-25	6.380	6.620	6.380	6.540	6.292	3,873
2022-08-24	6.200	6.280	6.200	6.280	6.042	300
2022-08-23	6.180	6.300	6.140	6.260	6.023	2,413
2022-08-22	6.300	6.360	6.020	6.360	6.119	12,389
2022-08-19	6.680	6.680	6.340	6.400	6.158	4,977
2022-08-18	6.660	6.740	6.660	6.740	6.485	693
2022-08-17	6.780	6.880	6.700	6.780	6.523	994
2022-08-16	6.900	6.900	6.740	6.900	6.639	522
2022-08-15	7.020	7.200	6.800	6.880	6.619	8,958
2022-08-12	6.840	7.200	6.840	6.920	6.658	19,961
2022-08-11	6.780	6.800	6.580	6.720	6.465	5,726
2022-08-10	6.760	6.760	6.600	6.680	6.427	154
2022-08-09	6.660	6.720	6.540	6.700	6.446	5,905
2022-08-08	6.800	6.800	6.700	6.740	6.485	748
2022-08-05	6.820	6.880	6.660	6.680	6.427	3,008
2022-08-04	6.720	6.720	6.680	6.700	6.446	7,985
2022-08-03	6.860	6.900	6.780	6.800	6.542	858
2022-08-02	6.840	6.880	6.740	6.880	6.619	4,938
2022-08-01	6.980	7.000	6.740	6.780	6.523	13,921
2022-07-29	5.920	6.900	5.920	6.900	6.639	14,732
2022-07-28	5.940	6.040	5.940	6.000	5.773	2,505
2022-07-27	5.940	6.060	5.940	6.000	5.773	4,429
2022-07-26	5.940	5.940	5.840	5.840	5.619	50

← NewerPage 18 of 22 · 1,275 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.