Softing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	3.620	3.720	3.600	3.600	3.600	5,659
2024-11-21	3.680	3.680	3.600	3.600	3.600	933
2024-11-20	3.700	3.700	3.700	3.700	3.700	0
2024-11-19	3.680	3.780	3.680	3.780	3.780	1,500
2024-11-18	3.760	3.780	3.700	3.780	3.780	1,006
2024-11-15	4.000	4.000	3.800	3.800	3.800	1,060
2024-11-14	3.800	3.880	3.800	3.880	3.880	5,236
2024-11-13	3.800	3.900	3.800	3.900	3.900	1,200
2024-11-12	3.800	3.860	3.800	3.860	3.860	9,000
2024-11-11	3.840	3.840	3.840	3.840	3.840	0
2024-11-08	3.840	3.880	3.800	3.880	3.880	7,373
2024-11-07	4.020	4.020	3.840	3.940	3.940	4,934
2024-11-06	4.140	4.140	4.140	4.140	4.140	0
2024-11-05	4.060	4.060	4.060	4.060	4.060	0
2024-11-04	4.100	4.100	4.000	4.000	4.000	11,559
2024-11-01	4.100	4.220	4.100	4.220	4.220	500
2024-10-31	4.220	4.220	4.220	4.220	4.220	0
2024-10-30	4.100	4.220	4.100	4.220	4.220	170
2024-10-29	4.300	4.320	4.180	4.220	4.220	1,838
2024-10-28	4.120	4.200	4.120	4.200	4.200	1,248
2024-10-25	4.180	4.180	4.180	4.180	4.180	0
2024-10-24	4.220	4.220	4.220	4.220	4.220	0
2024-10-23	4.200	4.200	4.200	4.200	4.200	9,614
2024-10-22	4.220	4.220	4.200	4.200	4.200	3,151
2024-10-21	4.280	4.280	4.280	4.280	4.280	0
2024-10-18	4.260	4.360	4.260	4.360	4.360	1,521
2024-10-17	4.340	4.380	4.320	4.320	4.320	3,140
2024-10-16	4.340	4.340	4.340	4.340	4.340	0
2024-10-15	4.340	4.340	4.340	4.340	4.340	0
2024-10-14	4.360	4.420	4.360	4.420	4.420	1,737
2024-10-11	4.340	4.340	4.340	4.340	4.340	0
2024-10-10	4.320	4.340	4.320	4.340	4.340	45
2024-10-09	4.360	4.380	4.360	4.380	4.380	2,623
2024-10-08	4.200	4.360	4.200	4.360	4.360	1,166
2024-10-07	4.320	4.320	4.320	4.320	4.320	0
2024-10-04	4.320	4.320	4.320	4.320	4.320	0
2024-10-03	4.320	4.320	4.320	4.320	4.320	0
2024-10-02	4.360	4.360	4.220	4.300	4.300	189
2024-10-01	4.200	4.260	4.200	4.260	4.260	1,950
2024-09-30	4.220	4.300	4.200	4.240	4.240	3,907
2024-09-27	4.220	4.240	4.200	4.240	4.240	5,539
2024-09-26	4.300	4.300	4.180	4.240	4.240	17,937
2024-09-25	4.200	4.500	4.160	4.340	4.340	35,462
2024-09-24	4.200	4.280	4.200	4.280	4.280	3,510
2024-09-23	4.200	4.280	4.200	4.280	4.280	553
2024-09-20	4.260	4.260	4.260	4.260	4.260	0
2024-09-19	4.220	4.260	4.200	4.260	4.260	5,000
2024-09-18	4.300	4.300	4.300	4.300	4.300	0
2024-09-17	4.260	4.260	4.260	4.260	4.260	0
2024-09-16	4.240	4.240	4.240	4.240	4.240	0
2024-09-13	4.200	4.260	4.200	4.200	4.200	4,869
2024-09-12	4.220	4.220	4.220	4.220	4.220	0
2024-09-11	4.200	4.220	4.200	4.220	4.220	3,801
2024-09-10	4.240	4.240	4.200	4.200	4.200	1,357
2024-09-09	4.220	4.280	4.200	4.280	4.280	1,950
2024-09-06	4.240	4.280	4.220	4.280	4.280	1,347
2024-09-05	4.220	4.260	4.200	4.260	4.260	1,209
2024-09-04	4.300	4.300	4.200	4.200	4.200	31,053
2024-09-03	4.200	4.200	4.200	4.200	4.200	5,333
2024-09-02	4.300	4.300	4.200	4.200	4.200	626

← NewerPage 9 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.