Softing AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.020 | 3.060 | 3.000 | 3.060 | 3.060 | 18,173 |
| 2025-02-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-02-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-02-18 | 3.120 | 3.120 | 3.060 | 3.100 | 3.100 | 7,807 |
| 2025-02-17 | 2.960 | 3.100 | 2.960 | 3.040 | 3.040 | 1,540 |
| 2025-02-14 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-02-13 | 3.100 | 3.100 | 3.020 | 3.020 | 3.020 | 7,279 |
| 2025-02-12 | 3.220 | 3.260 | 2.980 | 3.020 | 3.020 | 23,252 |
| 2025-02-11 | 3.100 | 3.220 | 3.100 | 3.220 | 3.220 | 2,939 |
| 2025-02-10 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-02-07 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 125 |
| 2025-02-06 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-02-05 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-02-04 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 9,000 |
| 2025-02-03 | 3.180 | 3.180 | 3.080 | 3.100 | 3.100 | 1,700 |
| 2025-01-31 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 5,000 |
| 2025-01-30 | 3.020 | 3.040 | 3.000 | 3.040 | 3.040 | 1,500 |
| 2025-01-29 | 3.000 | 3.000 | 2.940 | 3.000 | 3.000 | 3,915 |
| 2025-01-28 | 2.940 | 2.980 | 2.940 | 2.980 | 2.980 | 6,992 |
| 2025-01-27 | 2.920 | 3.000 | 2.920 | 3.000 | 3.000 | 420 |
| 2025-01-24 | 3.000 | 3.000 | 2.940 | 2.980 | 2.980 | 2,203 |
| 2025-01-23 | 3.020 | 3.100 | 3.020 | 3.080 | 3.080 | 99 |
| 2025-01-22 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-01-21 | 3.000 | 3.280 | 3.000 | 3.220 | 3.220 | 10,349 |
| 2025-01-20 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 1,200 |
| 2025-01-17 | 3.100 | 3.140 | 3.100 | 3.100 | 3.100 | 643 |
| 2025-01-16 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-01-15 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 884 |
| 2025-01-14 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-01-13 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-01-10 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 1,830 |
| 2025-01-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-01-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-01-07 | 3.280 | 3.280 | 3.200 | 3.200 | 3.200 | 921 |
| 2025-01-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-01-03 | 3.120 | 3.200 | 3.120 | 3.200 | 3.200 | 1,116 |
| 2025-01-02 | 3.060 | 3.120 | 3.060 | 3.120 | 3.120 | 900 |
| 2024-12-30 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 4,131 |
| 2024-12-27 | 3.160 | 3.160 | 3.080 | 3.080 | 3.080 | 333 |
| 2024-12-23 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1,000 |
| 2024-12-20 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 5,264 |
| 2024-12-19 | 3.020 | 3.040 | 3.000 | 3.040 | 3.040 | 4,591 |
| 2024-12-18 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 2,000 |
| 2024-12-17 | 3.080 | 3.080 | 3.000 | 3.080 | 3.080 | 2,140 |
| 2024-12-16 | 3.000 | 3.060 | 3.000 | 3.040 | 3.040 | 17,200 |
| 2024-12-13 | 2.920 | 3.120 | 2.920 | 3.060 | 3.060 | 3,527 |
| 2024-12-12 | 2.900 | 3.040 | 2.900 | 3.020 | 3.020 | 6,896 |
| 2024-12-11 | 2.900 | 2.960 | 2.900 | 2.960 | 2.960 | 5,700 |
| 2024-12-10 | 3.040 | 3.040 | 2.980 | 2.980 | 2.980 | 229 |
| 2024-12-09 | 3.080 | 3.160 | 2.900 | 2.980 | 2.980 | 15,794 |
| 2024-12-06 | 3.380 | 3.380 | 3.000 | 3.080 | 3.080 | 11,592 |
| 2024-12-05 | 3.400 | 3.600 | 3.380 | 3.420 | 3.420 | 3,400 |
| 2024-12-04 | 3.520 | 3.520 | 3.440 | 3.500 | 3.500 | 2,136 |
| 2024-12-03 | 3.620 | 3.620 | 3.560 | 3.560 | 3.560 | 10,378 |
| 2024-12-02 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 2,089 |
| 2024-11-29 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-11-28 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-11-27 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 3,000 |
| 2024-11-26 | 3.620 | 3.700 | 3.600 | 3.700 | 3.700 | 1,869 |
| 2024-11-25 | 3.600 | 3.660 | 3.600 | 3.660 | 3.660 | 290 |
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.