74Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	23.100	23.200	22.600	23.000	23.000	3,969
2023-09-26	23.100	23.100	23.100	23.100	23.100	2,278
2023-09-25	22.900	23.100	22.900	23.100	23.100	829
2023-09-22	23.500	23.500	21.100	22.900	22.900	21,477
2023-09-21	23.500	23.500	23.100	23.500	23.500	461
2023-09-20	23.400	23.600	23.400	23.500	23.500	283
2023-09-19	23.300	23.500	23.300	23.500	23.500	1,078
2023-09-18	23.200	23.500	23.200	23.400	23.400	1,129
2023-09-15	23.500	23.600	23.300	23.400	23.400	1,787
2023-09-14	23.500	23.600	23.300	23.600	23.600	1,022
2023-09-13	23.600	23.800	23.300	23.500	23.500	2,383
2023-09-12	23.700	23.700	23.500	23.700	23.700	787
2023-09-11	23.800	23.800	23.600	23.800	23.800	2,898
2023-09-08	23.800	23.900	23.500	23.900	23.900	4,126
2023-09-07	23.800	23.900	23.700	23.900	23.900	238
2023-09-06	23.700	23.800	23.300	23.700	23.700	1,412
2023-09-05	23.700	23.900	23.500	23.800	23.800	771
2023-09-04	23.900	23.900	23.800	23.800	23.800	233
2023-09-01	23.600	23.800	23.500	23.800	23.800	770
2023-08-31	23.600	23.800	23.500	23.700	23.700	1,617
2023-08-30	23.700	23.700	23.600	23.700	23.700	1,119
2023-08-29	23.800	23.900	23.000	23.700	23.700	4,030
2023-08-28	23.900	23.900	23.800	23.900	23.900	1,844
2023-08-25	23.800	23.800	23.600	23.800	23.800	4,172
2023-08-24	23.800	23.800	23.500	23.800	23.800	2,466
2023-08-23	23.800	23.900	23.700	23.900	23.900	1,492
2023-08-22	23.900	23.900	23.700	23.900	23.900	929
2023-08-21	23.800	23.900	23.300	23.900	23.900	2,757
2023-08-18	23.800	23.900	23.600	23.800	23.800	2,158
2023-08-17	23.700	23.900	23.700	23.800	23.800	1,519
2023-08-16	23.800	23.800	23.300	23.700	23.700	1,413
2023-08-15	23.800	23.900	23.400	23.800	23.800	3,260
2023-08-14	23.900	23.900	23.700	23.900	23.900	6,804
2023-08-11	23.800	23.800	23.700	23.800	23.800	136
2023-08-10	23.800	23.800	23.700	23.800	23.800	313
2023-08-09	23.700	23.800	23.700	23.800	23.800	5,374
2023-08-08	23.500	23.900	23.500	23.800	23.800	1,194
2023-08-07	23.800	23.900	23.600	23.800	23.800	1,333
2023-08-04	23.800	23.800	23.100	23.800	23.800	6,023
2023-08-03	23.900	23.900	23.500	23.800	23.800	4,237
2023-08-02	23.500	23.900	23.500	23.900	23.900	2,556
2023-08-01	23.800	23.800	22.800	23.500	23.500	2,341
2023-07-31	23.800	23.900	23.600	23.900	23.900	24,757
2023-07-28	24.100	24.200	23.600	23.900	23.900	5,457
2023-07-27	22.500	24.100	22.500	24.000	24.000	22,185
2023-07-26	22.100	22.100	21.900	22.000	22.000	1,298
2023-07-25	22.100	22.200	21.800	22.200	22.200	2,174
2023-07-24	21.900	22.100	21.900	22.100	22.100	1,116
2023-07-21	21.700	22.000	21.700	22.000	22.000	1,329
2023-07-20	21.900	21.900	21.600	21.800	21.800	725
2023-07-19	21.700	21.800	21.600	21.800	21.800	1,401
2023-07-18	22.000	22.000	21.600	21.600	21.600	3,915
2023-07-17	22.000	22.100	21.900	22.100	22.100	3,162
2023-07-14	21.700	22.000	21.700	22.000	22.000	1,370
2023-07-13	21.600	21.900	21.600	21.800	21.800	4,129
2023-07-12	21.700	21.800	21.600	21.600	21.600	1,492
2023-07-11	21.500	21.800	21.500	21.700	21.700	900
2023-07-10	20.900	21.300	20.900	21.200	21.200	11,064
2023-07-07	20.800	21.000	20.300	20.900	20.900	6,284
2023-07-06	20.800	21.100	20.700	21.100	21.100	2,044

← NewerPage 14 of 22 · 1,284 trading daysOlder →

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.