Softing AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 5,526 |
| 2025-11-04 | 3.220 | 3.280 | 3.200 | 3.200 | 3.200 | 5,526 |
| 2025-11-03 | 3.120 | 3.200 | 3.120 | 3.200 | 3.200 | 5,488 |
| 2025-10-31 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 17,811 |
| 2025-10-30 | 3.280 | 3.280 | 3.100 | 3.180 | 3.180 | 17,811 |
| 2025-10-29 | 3.300 | 3.300 | 3.200 | 3.260 | 3.260 | 9,420 |
| 2025-10-28 | 3.100 | 3.220 | 3.100 | 3.220 | 3.220 | 2,100 |
| 2025-10-27 | 3.220 | 3.220 | 3.180 | 3.180 | 3.180 | 300 |
| 2025-10-24 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1,018 |
| 2025-10-23 | 3.120 | 3.180 | 3.120 | 3.180 | 3.180 | 1,018 |
| 2025-10-22 | 3.160 | 3.220 | 3.160 | 3.220 | 3.220 | 3,675 |
| 2025-10-21 | 3.040 | 3.180 | 3.040 | 3.100 | 3.100 | 1,739 |
| 2025-10-20 | 3.200 | 3.200 | 2.980 | 3.100 | 3.100 | 8,644 |
| 2025-10-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 5,055 |
| 2025-10-16 | 3.280 | 3.280 | 3.220 | 3.220 | 3.220 | 5,055 |
| 2025-10-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3,813 |
| 2025-10-14 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,738 |
| 2025-10-13 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,738 |
| 2025-10-10 | 3.180 | 3.200 | 3.140 | 3.140 | 3.140 | 1,738 |
| 2025-10-09 | 3.180 | 3.200 | 3.160 | 3.160 | 3.160 | 1,000 |
| 2025-10-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 362 |
| 2025-10-07 | 2.980 | 3.080 | 2.980 | 3.080 | 3.080 | 73 |
| 2025-10-06 | 3.180 | 3.180 | 2.980 | 2.980 | 2.980 | 3,146 |
| 2025-10-03 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 5 |
| 2025-10-02 | 3.100 | 3.200 | 3.080 | 3.100 | 3.100 | 5,662 |
| 2025-10-01 | 3.280 | 3.280 | 3.160 | 3.160 | 3.160 | 1,001 |
| 2025-09-30 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 2,450 |
| 2025-09-29 | 3.580 | 3.600 | 3.100 | 3.140 | 3.140 | 8,722 |
| 2025-09-26 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 779 |
| 2025-09-25 | 3.640 | 3.680 | 3.640 | 3.680 | 3.680 | 1,570 |
| 2025-09-24 | 3.600 | 3.600 | 3.520 | 3.520 | 3.520 | 1,722 |
| 2025-09-23 | 3.580 | 3.700 | 3.580 | 3.700 | 3.700 | 2,163 |
| 2025-09-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 400 |
| 2025-09-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 5,301 |
| 2025-09-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 5,301 |
| 2025-09-17 | 3.820 | 3.820 | 3.560 | 3.660 | 3.660 | 5,301 |
| 2025-09-16 | 3.620 | 4.040 | 3.620 | 3.940 | 3.940 | 7,932 |
| 2025-09-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 175 |
| 2025-09-12 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 175 |
| 2025-09-11 | 3.360 | 3.420 | 3.360 | 3.420 | 3.420 | 64 |
| 2025-09-10 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 79 |
| 2025-09-09 | 3.560 | 3.560 | 3.520 | 3.520 | 3.520 | 1,190 |
| 2025-09-08 | 3.500 | 3.680 | 3.500 | 3.680 | 3.680 | 4,423 |
| 2025-09-05 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1,433 |
| 2025-09-04 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1,433 |
| 2025-09-03 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1,433 |
| 2025-09-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1,433 |
| 2025-09-01 | 4.240 | 4.240 | 3.980 | 3.980 | 3.980 | 1,433 |
| 2025-08-29 | 3.660 | 4.200 | 3.660 | 4.140 | 4.140 | 6,948 |
| 2025-08-28 | 3.680 | 3.680 | 3.460 | 3.460 | 3.460 | 957 |
| 2025-08-27 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 2,882 |
| 2025-08-26 | 3.600 | 3.720 | 3.500 | 3.660 | 3.660 | 2,882 |
| 2025-08-25 | 3.700 | 3.700 | 3.480 | 3.480 | 3.480 | 1,023 |
| 2025-08-22 | 3.560 | 3.620 | 3.560 | 3.620 | 3.620 | 2,400 |
| 2025-08-21 | 3.420 | 3.440 | 3.280 | 3.440 | 3.440 | 2,114 |
| 2025-08-20 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 4,845 |
| 2025-08-19 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 4,845 |
| 2025-08-18 | 3.280 | 3.360 | 3.260 | 3.300 | 3.300 | 4,845 |
| 2025-08-15 | 3.200 | 3.540 | 3.160 | 3.400 | 3.400 | 32,629 |
| 2025-08-14 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 15,487 |
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.