Softing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	6.820	6.820	6.820	6.820	6.453	0
2022-02-02	6.820	6.840	6.680	6.800	6.434	511
2022-02-01	6.960	6.960	6.760	6.800	6.434	3,291
2022-01-31	6.740	6.960	6.740	6.960	6.585	672
2022-01-28	6.720	6.860	6.600	6.860	6.491	2,505
2022-01-27	6.900	6.900	6.680	6.900	6.529	5,244
2022-01-26	6.860	7.000	6.860	7.000	6.623	1,923
2022-01-25	6.700	6.840	6.660	6.780	6.415	5,205
2022-01-24	7.020	7.020	6.540	6.540	6.188	6,848
2022-01-21	7.460	7.460	7.000	7.140	6.756	3,261
2022-01-20	7.420	7.460	7.260	7.460	7.059	1,200
2022-01-19	7.300	7.480	7.280	7.480	7.077	794
2022-01-18	7.780	7.820	7.340	7.420	7.021	4,584
2022-01-17	7.660	7.680	7.540	7.680	7.267	1,786
2022-01-14	7.440	7.780	7.280	7.780	7.361	5,970
2022-01-13	7.500	7.720	7.500	7.660	7.248	12,474
2022-01-12	7.320	7.520	7.040	7.480	7.077	20,997
2022-01-11	7.240	7.240	7.120	7.220	6.831	693
2022-01-10	7.140	7.320	6.980	7.120	6.737	14,432
2022-01-07	6.560	7.100	6.560	7.100	6.718	7,982
2022-01-06	6.700	6.700	6.620	6.700	6.339	1,196
2022-01-05	6.800	6.820	6.600	6.760	6.396	3,392
2022-01-04	7.000	7.020	6.760	6.760	6.396	3,093
2022-01-03	6.820	6.900	6.800	6.900	6.529	4,665
2021-12-30	6.860	7.140	6.800	6.800	6.434	10,073
2021-12-29	7.000	7.080	6.800	6.980	6.604	5,883
2021-12-28	7.200	7.360	6.900	7.060	6.680	17,761
2021-12-27	6.820	7.260	6.820	7.260	6.869	9,520
2021-12-23	6.660	6.680	6.560	6.680	6.321	12,784
2021-12-22	6.060	6.140	6.000	6.140	5.810	86
2021-12-21	6.240	6.240	6.180	6.180	5.847	18
2021-12-20	5.920	6.060	5.880	6.060	5.734	3,197
2021-12-17	6.260	6.260	6.100	6.240	5.904	1,855
2021-12-16	6.220	6.220	6.060	6.160	5.829	442
2021-12-15	5.980	6.100	5.940	5.980	5.658	1,119
2021-12-14	6.080	6.160	5.940	6.100	5.772	4,563
2021-12-13	6.240	6.380	6.160	6.160	5.829	5,686
2021-12-10	6.500	6.560	6.300	6.340	5.999	11,200
2021-12-09	6.460	6.540	6.440	6.500	6.150	7,068
2021-12-08	6.400	6.580	6.300	6.340	5.999	4,612
2021-12-07	6.400	6.460	6.280	6.400	6.056	4,970
2021-12-06	6.580	6.600	6.420	6.520	6.169	7,385
2021-12-03	6.540	6.540	6.540	6.540	6.188	0
2021-12-02	6.460	6.600	6.220	6.500	6.150	10,202
2021-12-01	6.600	6.600	6.380	6.460	6.112	3,244
2021-11-30	6.600	6.600	6.380	6.500	6.150	1,318
2021-11-29	6.440	6.600	6.440	6.460	6.112	1,787
2021-11-26	6.420	6.420	6.200	6.360	6.018	2,853
2021-11-25	6.560	6.560	6.560	6.560	6.207	10
2021-11-24	6.560	6.560	6.520	6.520	6.169	1,146
2021-11-23	6.640	6.680	6.640	6.680	6.321	396
2021-11-22	6.620	6.640	6.600	6.640	6.283	1,450
2021-11-19	6.860	6.860	6.720	6.720	6.358	1,161
2021-11-18	7.000	7.000	6.900	6.940	6.567	219
2021-11-17	6.980	7.000	6.940	6.940	6.567	4,609
2021-11-16	6.980	7.000	6.920	6.940	6.567	1,870
2021-11-15	7.000	7.120	6.860	6.880	6.510	10,876
2021-11-12	6.780	6.940	6.780	6.900	6.529	4,944
2021-11-11	6.780	6.780	6.620	6.680	6.321	1,189
2021-11-10	6.800	6.800	6.800	6.800	6.434	1

← NewerPage 21 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.