Softing AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 5.720 | 5.840 | 5.720 | 5.840 | 5.619 | 1,000 |
| 2022-07-22 | 5.820 | 5.840 | 5.780 | 5.800 | 5.580 | 8,336 |
| 2022-07-21 | 5.760 | 5.760 | 5.720 | 5.720 | 5.503 | 5,169 |
| 2022-07-20 | 5.820 | 5.900 | 5.660 | 5.660 | 5.446 | 8,858 |
| 2022-07-19 | 5.580 | 5.580 | 5.580 | 5.580 | 5.369 | 0 |
| 2022-07-18 | 5.520 | 5.560 | 5.520 | 5.560 | 5.349 | 910 |
| 2022-07-15 | 5.640 | 5.640 | 5.640 | 5.640 | 5.426 | 5 |
| 2022-07-14 | 5.500 | 5.520 | 5.500 | 5.520 | 5.311 | 200 |
| 2022-07-13 | 5.600 | 5.600 | 5.560 | 5.560 | 5.349 | 46 |
| 2022-07-12 | 5.540 | 5.540 | 5.540 | 5.540 | 5.330 | 0 |
| 2022-07-11 | 5.460 | 5.500 | 5.460 | 5.500 | 5.292 | 1,699 |
| 2022-07-08 | 5.520 | 5.520 | 5.500 | 5.500 | 5.292 | 1,516 |
| 2022-07-07 | 5.600 | 5.620 | 5.600 | 5.620 | 5.407 | 100 |
| 2022-07-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.484 | 0 |
| 2022-07-05 | 5.640 | 5.660 | 5.600 | 5.640 | 5.426 | 2,316 |
| 2022-07-04 | 5.720 | 5.760 | 5.720 | 5.760 | 5.542 | 1,111 |
| 2022-07-01 | 5.640 | 5.780 | 5.640 | 5.780 | 5.561 | 3,854 |
| 2022-06-30 | 5.620 | 5.760 | 5.620 | 5.760 | 5.542 | 4,861 |
| 2022-06-29 | 5.740 | 5.740 | 5.740 | 5.740 | 5.523 | 400 |
| 2022-06-28 | 5.600 | 5.720 | 5.600 | 5.720 | 5.503 | 1,223 |
| 2022-06-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.580 | 0 |
| 2022-06-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.580 | 0 |
| 2022-06-23 | 5.740 | 5.780 | 5.740 | 5.780 | 5.561 | 1,000 |
| 2022-06-22 | 5.740 | 5.840 | 5.740 | 5.840 | 5.619 | 500 |
| 2022-06-21 | 5.920 | 5.920 | 5.880 | 5.880 | 5.657 | 107 |
| 2022-06-20 | 5.740 | 5.940 | 5.740 | 5.940 | 5.715 | 2,603 |
| 2022-06-17 | 5.780 | 5.780 | 5.620 | 5.720 | 5.503 | 1,005 |
| 2022-06-16 | 5.640 | 5.900 | 5.620 | 5.900 | 5.676 | 2,643 |
| 2022-06-15 | 5.740 | 5.740 | 5.740 | 5.740 | 5.523 | 65 |
| 2022-06-14 | 5.780 | 5.780 | 5.740 | 5.740 | 5.523 | 110 |
| 2022-06-13 | 5.740 | 5.780 | 5.740 | 5.760 | 5.542 | 1,559 |
| 2022-06-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.580 | 0 |
| 2022-06-09 | 5.840 | 5.840 | 5.840 | 5.840 | 5.619 | 0 |
| 2022-06-08 | 5.860 | 5.860 | 5.860 | 5.860 | 5.638 | 0 |
| 2022-06-07 | 5.880 | 5.880 | 5.860 | 5.860 | 5.638 | 874 |
| 2022-06-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.676 | 0 |
| 2022-06-03 | 5.880 | 5.880 | 5.780 | 5.880 | 5.657 | 2,728 |
| 2022-06-02 | 5.720 | 5.780 | 5.720 | 5.760 | 5.542 | 516 |
| 2022-06-01 | 5.520 | 5.940 | 5.520 | 5.840 | 5.619 | 10,656 |
| 2022-05-31 | 5.840 | 5.840 | 5.840 | 5.840 | 5.619 | 0 |
| 2022-05-30 | 5.800 | 5.880 | 5.800 | 5.880 | 5.657 | 1,000 |
| 2022-05-27 | 5.820 | 5.860 | 5.820 | 5.860 | 5.638 | 750 |
| 2022-05-26 | 5.860 | 5.860 | 5.860 | 5.860 | 5.638 | 0 |
| 2022-05-25 | 5.940 | 5.940 | 5.880 | 5.880 | 5.657 | 50 |
| 2022-05-24 | 5.940 | 5.940 | 5.900 | 5.900 | 5.676 | 994 |
| 2022-05-23 | 5.980 | 5.980 | 5.960 | 5.960 | 5.734 | 500 |
| 2022-05-20 | 5.920 | 5.960 | 5.920 | 5.920 | 5.696 | 2,188 |
| 2022-05-19 | 5.700 | 5.800 | 5.700 | 5.800 | 5.580 | 1,046 |
| 2022-05-18 | 5.880 | 5.880 | 5.820 | 5.820 | 5.600 | 200 |
| 2022-05-17 | 5.840 | 5.840 | 5.820 | 5.820 | 5.600 | 1,684 |
| 2022-05-16 | 5.960 | 5.960 | 5.960 | 5.960 | 5.734 | 0 |
| 2022-05-13 | 5.980 | 5.980 | 5.940 | 5.940 | 5.715 | 300 |
| 2022-05-12 | 5.960 | 5.960 | 5.880 | 5.880 | 5.657 | 1,140 |
| 2022-05-11 | 5.940 | 5.940 | 5.940 | 5.940 | 5.715 | 200 |
| 2022-05-10 | 5.820 | 5.820 | 5.820 | 5.820 | 5.600 | 1,127 |
| 2022-05-09 | 5.960 | 5.960 | 5.660 | 5.960 | 5.734 | 2,699 |
| 2022-05-06 | 6.040 | 6.100 | 5.960 | 6.040 | 5.715 | 4,114 |
| 2022-05-05 | 6.380 | 6.400 | 6.100 | 6.180 | 5.847 | 6,144 |
| 2022-05-04 | 6.280 | 6.460 | 6.180 | 6.260 | 5.923 | 7,848 |
| 2022-05-03 | 5.980 | 6.060 | 5.980 | 6.060 | 5.734 | 858 |
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.