74Software historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 22.500 | 22.700 | 22.500 | 22.700 | 22.700 | 5,295 |
| 2024-09-04 | 23.100 | 23.100 | 22.200 | 22.500 | 22.500 | 10,892 |
| 2024-09-03 | 23.000 | 23.200 | 22.900 | 23.200 | 23.200 | 9,315 |
| 2024-09-02 | 23.000 | 23.100 | 22.800 | 23.000 | 23.000 | 1,745 |
| 2024-08-30 | 22.400 | 23.000 | 22.400 | 23.000 | 23.000 | 1,665 |
| 2024-08-29 | 22.600 | 22.700 | 22.000 | 22.500 | 22.500 | 6,009 |
| 2024-08-28 | 22.900 | 23.000 | 22.700 | 22.900 | 22.900 | 7,684 |
| 2024-08-27 | 23.300 | 23.300 | 22.700 | 23.000 | 23.000 | 2,773 |
| 2024-08-26 | 23.000 | 24.300 | 23.000 | 23.300 | 23.300 | 4,217 |
| 2024-08-23 | 22.600 | 22.900 | 22.200 | 22.900 | 22.900 | 7,029 |
| 2024-08-22 | 22.800 | 22.800 | 22.400 | 22.700 | 22.700 | 3,478 |
| 2024-08-21 | 21.700 | 23.200 | 21.700 | 22.600 | 22.600 | 3,489 |
| 2024-08-20 | 22.000 | 22.000 | 21.700 | 21.800 | 21.800 | 3,923 |
| 2024-08-19 | 22.400 | 22.400 | 21.800 | 22.200 | 22.200 | 1,387 |
| 2024-08-16 | 21.900 | 22.800 | 21.900 | 22.400 | 22.400 | 1,184 |
| 2024-08-15 | 21.900 | 22.500 | 21.600 | 21.800 | 21.800 | 9,211 |
| 2024-08-14 | 21.400 | 22.000 | 21.100 | 21.900 | 21.900 | 4,631 |
| 2024-08-13 | 21.500 | 21.500 | 20.800 | 21.500 | 21.500 | 31,890 |
| 2024-08-12 | 21.100 | 21.600 | 21.100 | 21.500 | 21.500 | 7,842 |
| 2024-08-09 | 20.900 | 21.200 | 20.800 | 21.100 | 21.100 | 2,210 |
| 2024-08-08 | 20.900 | 21.100 | 20.700 | 20.800 | 20.800 | 782 |
| 2024-08-07 | 21.100 | 21.100 | 20.800 | 20.800 | 20.800 | 2,195 |
| 2024-08-06 | 21.000 | 21.100 | 20.500 | 21.000 | 21.000 | 5,120 |
| 2024-08-05 | 21.300 | 21.300 | 20.200 | 20.900 | 20.900 | 3,241 |
| 2024-08-02 | 21.000 | 21.200 | 20.800 | 21.200 | 21.200 | 3,449 |
| 2024-08-01 | 21.000 | 21.500 | 20.900 | 21.000 | 21.000 | 4,052 |
| 2024-07-31 | 21.200 | 21.500 | 20.500 | 21.500 | 21.500 | 22,297 |
| 2024-07-30 | 22.300 | 23.300 | 21.200 | 21.300 | 21.300 | 11,180 |
| 2024-07-29 | 21.600 | 22.400 | 20.800 | 22.400 | 22.400 | 3,498 |
| 2024-07-26 | 22.400 | 23.900 | 20.500 | 22.000 | 22.000 | 10,455 |
| 2024-07-25 | 23.500 | 23.500 | 20.000 | 21.600 | 21.600 | 4,409 |
| 2024-07-24 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 81 |
| 2024-07-23 | 27.400 | 27.700 | 26.800 | 27.500 | 27.500 | 7,080 |
| 2024-07-22 | 27.500 | 27.500 | 27.000 | 27.500 | 27.500 | 1,478 |
| 2024-07-19 | 28.400 | 28.400 | 26.400 | 27.500 | 27.500 | 3,998 |
| 2024-07-18 | 28.500 | 28.600 | 28.500 | 28.600 | 28.600 | 348 |
| 2024-07-17 | 29.000 | 29.000 | 28.200 | 28.500 | 28.500 | 2,253 |
| 2024-07-16 | 29.200 | 29.200 | 28.600 | 29.000 | 29.000 | 539 |
| 2024-07-15 | 29.200 | 29.500 | 29.200 | 29.300 | 29.300 | 1,205 |
| 2024-07-12 | 28.600 | 30.000 | 28.600 | 29.000 | 29.000 | 5,865 |
| 2024-07-11 | 28.400 | 28.600 | 28.400 | 28.600 | 28.600 | 1,769 |
| 2024-07-10 | 28.100 | 28.400 | 28.000 | 28.300 | 28.300 | 1,375 |
| 2024-07-09 | 28.400 | 28.600 | 28.100 | 28.400 | 28.400 | 4,006 |
| 2024-07-08 | 28.000 | 28.400 | 28.000 | 28.400 | 28.400 | 1,796 |
| 2024-07-05 | 28.500 | 28.500 | 28.000 | 28.000 | 28.000 | 3,805 |
| 2024-07-04 | 27.500 | 28.500 | 27.500 | 28.500 | 28.500 | 2,100 |
| 2024-07-03 | 26.900 | 28.100 | 26.900 | 27.500 | 27.500 | 2,799 |
| 2024-07-02 | 26.400 | 27.000 | 26.300 | 26.900 | 26.900 | 1,022 |
| 2024-07-01 | 26.300 | 26.300 | 26.200 | 26.300 | 26.300 | 353 |
| 2024-06-28 | 26.100 | 26.300 | 26.100 | 26.200 | 26.200 | 1,592 |
| 2024-06-27 | 25.900 | 26.000 | 25.800 | 26.000 | 26.000 | 1,180 |
| 2024-06-26 | 26.100 | 26.300 | 25.800 | 25.900 | 25.900 | 3,502 |
| 2024-06-25 | 25.200 | 26.500 | 25.200 | 26.000 | 26.000 | 7,561 |
| 2024-06-24 | 24.900 | 25.100 | 24.900 | 25.100 | 25.100 | 38,334 |
| 2024-06-21 | 25.000 | 25.200 | 24.900 | 25.000 | 25.000 | 5,901 |
| 2024-06-20 | 25.600 | 25.800 | 25.300 | 25.600 | 25.600 | 4,701 |
| 2024-06-19 | 25.000 | 25.500 | 25.000 | 25.500 | 25.500 | 7,844 |
| 2024-06-18 | 25.100 | 25.100 | 25.000 | 25.000 | 25.000 | 135,348 |
| 2024-06-17 | 25.200 | 25.200 | 24.900 | 25.100 | 25.100 | 3,183 |
| 2024-06-14 | 25.200 | 25.200 | 24.900 | 25.000 | 25.000 | 1,893 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-05 | 0.3548 USD |
| 2022-06-02 | 0.3489 USD |
| 2021-06-16 | 0.3548 USD |
| 2019-07-02 | 0.3548 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.