Softing AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3.200 | 3.220 | 3.200 | 3.200 | 3.200 | 1,050 |
| 2025-05-21 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,500 |
| 2025-05-20 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 2,500 |
| 2025-05-19 | 3.160 | 3.200 | 3.100 | 3.200 | 3.200 | 2,603 |
| 2025-05-16 | 2.960 | 3.060 | 2.940 | 3.060 | 3.060 | 5,173 |
| 2025-05-15 | 3.020 | 3.060 | 3.020 | 3.060 | 3.060 | 400 |
| 2025-05-14 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-05-13 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 300 |
| 2025-05-12 | 2.980 | 3.040 | 2.980 | 3.040 | 3.040 | 456 |
| 2025-05-09 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-05-08 | 3.060 | 3.080 | 3.040 | 3.080 | 3.080 | 1,500 |
| 2025-05-07 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 503 |
| 2025-05-06 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-05-05 | 3.000 | 3.060 | 2.980 | 3.060 | 3.060 | 3,590 |
| 2025-05-02 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 250 |
| 2025-04-30 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-04-29 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-04-28 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-04-25 | 3.260 | 3.260 | 3.180 | 3.180 | 3.180 | 1,527 |
| 2025-04-24 | 3.480 | 3.480 | 3.360 | 3.360 | 3.360 | 2,849 |
| 2025-04-23 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2025-04-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-04-17 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 52 |
| 2025-04-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-04-15 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 450 |
| 2025-04-14 | 3.000 | 3.420 | 3.000 | 3.280 | 3.280 | 2,616 |
| 2025-04-11 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 550 |
| 2025-04-10 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 59 |
| 2025-04-09 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1,176 |
| 2025-04-08 | 3.480 | 3.480 | 3.400 | 3.400 | 3.400 | 55 |
| 2025-04-07 | 3.320 | 3.320 | 3.020 | 3.060 | 3.060 | 5,384 |
| 2025-04-04 | 3.600 | 3.600 | 3.480 | 3.560 | 3.560 | 127 |
| 2025-04-03 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-04-02 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 1,735 |
| 2025-04-01 | 3.720 | 3.740 | 3.680 | 3.740 | 3.740 | 5,012 |
| 2025-03-31 | 3.940 | 3.940 | 3.800 | 3.800 | 3.800 | 6,228 |
| 2025-03-28 | 3.940 | 4.080 | 3.940 | 4.020 | 4.020 | 308 |
| 2025-03-27 | 4.100 | 4.100 | 4.040 | 4.040 | 4.040 | 1,200 |
| 2025-03-26 | 3.880 | 3.960 | 3.880 | 3.960 | 3.960 | 600 |
| 2025-03-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-03-24 | 3.980 | 3.980 | 3.780 | 3.880 | 3.880 | 1,069 |
| 2025-03-21 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 1,317 |
| 2025-03-20 | 3.940 | 3.940 | 3.840 | 3.840 | 3.840 | 1,000 |
| 2025-03-19 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2025-03-18 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2025-03-17 | 3.760 | 3.880 | 3.760 | 3.800 | 3.800 | 5,761 |
| 2025-03-14 | 3.860 | 3.860 | 3.800 | 3.840 | 3.840 | 3,090 |
| 2025-03-13 | 3.660 | 3.880 | 3.660 | 3.780 | 3.780 | 24,698 |
| 2025-03-12 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 1,462 |
| 2025-03-11 | 3.460 | 3.560 | 3.380 | 3.540 | 3.540 | 1,465 |
| 2025-03-10 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 2,300 |
| 2025-03-07 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2025-03-06 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2025-03-05 | 3.300 | 3.360 | 3.300 | 3.360 | 3.360 | 1,205 |
| 2025-03-04 | 3.300 | 3.360 | 3.280 | 3.360 | 3.360 | 3,000 |
| 2025-03-03 | 3.320 | 3.380 | 3.300 | 3.360 | 3.360 | 8,315 |
| 2025-02-28 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2025-02-27 | 3.320 | 3.540 | 3.320 | 3.440 | 3.440 | 4,036 |
| 2025-02-26 | 3.220 | 3.300 | 3.220 | 3.300 | 3.300 | 12,831 |
| 2025-02-25 | 3.020 | 3.220 | 3.020 | 3.140 | 3.140 | 5,184 |
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.