Softing AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 9,799 |
| 2025-08-12 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 2,543 |
| 2025-08-11 | 3.180 | 3.340 | 3.180 | 3.340 | 3.340 | 2,543 |
| 2025-08-08 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 1,121 |
| 2025-08-07 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 8,449 |
| 2025-08-06 | 3.100 | 3.120 | 3.020 | 3.120 | 3.120 | 8,449 |
| 2025-08-05 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 6,349 |
| 2025-08-04 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 2,761 |
| 2025-08-01 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 1,593 |
| 2025-07-31 | 3.220 | 3.380 | 3.220 | 3.260 | 3.260 | 1,874 |
| 2025-07-30 | 3.280 | 3.440 | 3.280 | 3.320 | 3.320 | 1,370 |
| 2025-07-29 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 1,000 |
| 2025-07-28 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 500 |
| 2025-07-25 | 3.160 | 3.180 | 3.140 | 3.140 | 3.140 | 1,400 |
| 2025-07-24 | 3.100 | 3.100 | 3.020 | 3.080 | 3.080 | 12,219 |
| 2025-07-23 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1,116 |
| 2025-07-22 | 3.180 | 3.320 | 3.180 | 3.260 | 3.260 | 3,813 |
| 2025-07-21 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 4,824 |
| 2025-07-18 | 3.100 | 3.100 | 2.960 | 2.960 | 2.960 | 2,591 |
| 2025-07-17 | 3.200 | 3.200 | 3.080 | 3.160 | 3.160 | 4,911 |
| 2025-07-16 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 5,207 |
| 2025-07-15 | 3.340 | 3.360 | 3.320 | 3.360 | 3.360 | 2,634 |
| 2025-07-14 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 3,260 |
| 2025-07-11 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 3,260 |
| 2025-07-10 | 3.240 | 3.400 | 3.240 | 3.400 | 3.400 | 3,260 |
| 2025-07-09 | 3.360 | 3.360 | 3.220 | 3.360 | 3.360 | 1,592 |
| 2025-07-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,193 |
| 2025-07-07 | 3.480 | 3.500 | 3.400 | 3.500 | 3.500 | 1,193 |
| 2025-07-04 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1,037 |
| 2025-07-03 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,037 |
| 2025-07-02 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,037 |
| 2025-07-01 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1,037 |
| 2025-06-30 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1,037 |
| 2025-06-27 | 3.540 | 3.640 | 3.540 | 3.640 | 3.640 | 1,000 |
| 2025-06-26 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 315 |
| 2025-06-25 | 3.760 | 3.760 | 3.660 | 3.660 | 3.660 | 1,200 |
| 2025-06-24 | 3.460 | 3.660 | 3.460 | 3.660 | 3.660 | 315 |
| 2025-06-23 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 371 |
| 2025-06-20 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 371 |
| 2025-06-19 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 371 |
| 2025-06-18 | 3.620 | 3.620 | 3.420 | 3.420 | 3.420 | 468 |
| 2025-06-17 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1,352 |
| 2025-06-16 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1,352 |
| 2025-06-13 | 3.520 | 3.520 | 3.380 | 3.380 | 3.380 | 1,352 |
| 2025-06-12 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 2,735 |
| 2025-06-11 | 3.800 | 3.800 | 3.460 | 3.700 | 3.700 | 2,735 |
| 2025-06-10 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 1,726 |
| 2025-06-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 17 |
| 2025-06-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 17 |
| 2025-06-05 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 4,462 |
| 2025-06-04 | 3.580 | 3.720 | 3.580 | 3.580 | 3.580 | 4,462 |
| 2025-06-03 | 3.200 | 3.520 | 3.200 | 3.520 | 3.520 | 4,982 |
| 2025-06-02 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 1,731 |
| 2025-05-30 | 3.100 | 3.100 | 3.020 | 3.020 | 3.020 | 408 |
| 2025-05-29 | 3.020 | 3.060 | 3.020 | 3.020 | 3.020 | 2,461 |
| 2025-05-28 | 3.280 | 3.300 | 3.120 | 3.120 | 3.120 | 4,800 |
| 2025-05-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 903 |
| 2025-05-26 | 3.280 | 3.280 | 3.260 | 3.260 | 3.260 | 903 |
| 2025-05-23 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1,050 |
| 2025-05-22 | 3.200 | 3.220 | 3.200 | 3.200 | 3.200 | 1,050 |
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.