Softing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	6.140	6.140	6.000	6.060	5.734	2,886
2022-04-29	6.280	6.280	6.280	6.280	5.942	634
2022-04-28	6.300	6.320	6.260	6.320	5.980	3,397
2022-04-27	6.260	6.260	6.260	6.260	5.923	0
2022-04-26	6.300	6.300	6.260	6.260	5.923	1,000
2022-04-25	6.140	6.340	6.140	6.340	5.999	7,900
2022-04-22	6.080	6.080	6.020	6.080	5.753	301
2022-04-21	6.100	6.100	6.080	6.080	5.753	722
2022-04-20	6.260	6.260	6.180	6.180	5.847	12
2022-04-19	6.200	6.200	6.180	6.180	5.847	200
2022-04-14	6.180	6.180	6.180	6.180	5.847	0
2022-04-13	6.160	6.180	6.160	6.180	5.847	1,212
2022-04-12	5.900	6.120	5.900	6.120	5.791	3,845
2022-04-11	6.000	6.080	5.940	6.040	5.715	3,288
2022-04-08	6.060	6.060	6.060	6.060	5.734	0
2022-04-07	6.060	6.060	6.060	6.060	5.734	0
2022-04-06	6.020	6.120	6.020	6.060	5.734	1,018
2022-04-05	6.200	6.200	6.100	6.140	5.810	4,990
2022-04-04	6.040	6.080	5.940	6.080	5.753	855
2022-04-01	6.120	6.140	6.120	6.140	5.810	1,000
2022-03-31	6.060	6.140	6.060	6.140	5.810	848
2022-03-30	6.300	6.300	6.100	6.140	5.810	3,051
2022-03-29	5.920	6.240	5.920	6.240	5.904	3,042
2022-03-28	5.880	6.200	5.700	6.040	5.715	13,292
2022-03-25	5.860	6.020	5.600	5.900	5.583	22,893
2022-03-24	5.900	5.900	5.900	5.900	5.583	28
2022-03-23	5.900	5.900	5.900	5.900	5.583	0
2022-03-22	5.960	5.960	5.900	5.940	5.620	548
2022-03-21	5.880	5.880	5.880	5.880	5.564	0
2022-03-18	5.980	6.020	5.860	5.940	5.620	723
2022-03-17	5.780	6.000	5.780	5.960	5.639	4,433
2022-03-16	5.660	5.780	5.620	5.680	5.374	2,641
2022-03-15	5.720	5.840	5.640	5.780	5.469	6,480
2022-03-14	5.880	5.880	5.720	5.800	5.488	1,027
2022-03-11	5.700	5.780	5.640	5.780	5.469	3,083
2022-03-10	5.900	5.900	5.660	5.800	5.488	2,948
2022-03-09	5.700	6.040	5.620	5.900	5.583	1,031
2022-03-08	5.480	5.720	5.480	5.560	5.261	1,769
2022-03-07	5.200	5.400	5.200	5.400	5.109	339
2022-03-04	5.480	5.580	5.380	5.460	5.166	4,113
2022-03-03	5.820	5.820	5.640	5.680	5.374	3,091
2022-03-02	5.540	5.760	5.520	5.760	5.450	5,861
2022-03-01	5.800	5.800	5.620	5.720	5.412	4,196
2022-02-28	5.720	5.880	5.600	5.800	5.488	4,160
2022-02-25	5.700	5.960	5.620	5.960	5.639	7,175
2022-02-24	5.900	5.900	5.540	5.820	5.507	9,243
2022-02-23	6.120	6.300	6.120	6.180	5.847	3,042
2022-02-22	6.000	6.240	5.920	6.240	5.904	4,933
2022-02-21	6.320	6.340	6.280	6.340	5.999	466
2022-02-18	6.400	6.420	6.360	6.420	6.075	3,103
2022-02-17	6.500	6.540	6.500	6.500	6.150	2,429
2022-02-16	6.580	6.700	6.500	6.560	6.207	2,114
2022-02-15	6.700	6.700	6.700	6.700	6.339	0
2022-02-14	6.400	6.600	6.400	6.600	6.245	416
2022-02-11	6.780	6.880	6.580	6.840	6.472	2,666
2022-02-10	6.880	6.880	6.480	6.740	6.377	3,848
2022-02-09	6.700	6.880	6.520	6.880	6.510	3,984
2022-02-08	6.920	7.100	6.760	6.820	6.453	4,758
2022-02-07	6.860	6.860	6.860	6.860	6.491	0
2022-02-04	6.900	6.900	6.700	6.780	6.415	891

← NewerPage 20 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.