74Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	17.100	17.300	17.100	17.250	16.957	2,414
2023-01-13	17.050	17.100	17.050	17.100	16.810	2,444
2023-01-12	17.100	17.100	17.050	17.100	16.810	2,644
2023-01-11	17.050	17.150	17.050	17.100	16.810	2,333
2023-01-10	17.050	17.100	17.000	17.050	16.761	3,892
2023-01-09	17.000	17.100	17.000	17.100	16.810	3,915
2023-01-06	17.000	17.050	17.000	17.050	16.761	2,286
2023-01-05	17.050	17.100	17.000	17.050	16.761	4,394
2023-01-04	17.000	17.150	16.950	17.150	16.859	3,180
2023-01-03	16.850	17.100	16.850	17.000	16.711	1,667
2023-01-02	16.600	16.850	16.500	16.850	16.564	953
2022-12-30	16.750	16.800	16.600	16.650	16.367	6,697
2022-12-29	17.000	17.000	16.600	16.650	16.367	3,989
2022-12-28	16.750	17.000	16.600	16.950	16.662	4,200
2022-12-27	16.750	16.750	16.550	16.550	16.269	2,668
2022-12-23	16.650	16.800	16.600	16.750	16.466	702
2022-12-22	16.600	16.700	16.500	16.600	16.318	9,098
2022-12-21	16.350	16.700	16.350	16.600	16.318	4,412
2022-12-20	16.250	16.600	16.050	16.350	16.073	15,176
2022-12-19	15.950	16.300	15.850	16.300	16.023	3,114
2022-12-16	15.800	15.900	15.800	15.900	15.630	754
2022-12-15	15.600	15.750	15.400	15.750	15.483	1,553
2022-12-14	15.300	15.600	15.300	15.500	15.237	966
2022-12-13	15.250	15.500	15.200	15.300	15.040	4,819
2022-12-12	15.550	15.800	15.200	15.300	15.040	9,400
2022-12-09	15.700	15.700	15.500	15.600	15.335	3,174
2022-12-08	15.900	16.000	15.750	15.750	15.483	3,375
2022-12-07	16.000	16.000	15.950	15.950	15.679	16,570
2022-12-06	16.150	16.200	15.950	15.950	15.679	1,932
2022-12-05	16.150	16.350	16.100	16.100	15.827	56,928
2022-12-02	15.900	16.100	15.900	16.100	15.827	10,920
2022-12-01	16.150	16.300	15.900	15.900	15.630	8,879
2022-11-30	16.150	16.200	16.150	16.200	15.925	4,876
2022-11-29	16.100	16.200	16.100	16.200	15.925	8,098
2022-11-28	16.050	16.250	16.050	16.200	15.925	23,025
2022-11-25	16.100	16.150	15.850	16.100	15.827	14,048
2022-11-24	16.150	16.250	16.050	16.200	15.925	2,704
2022-11-23	16.100	16.200	16.050	16.150	15.876	3,947
2022-11-22	16.150	16.200	16.150	16.150	15.876	386
2022-11-21	16.150	16.350	16.150	16.200	15.925	2,821
2022-11-18	16.200	16.250	16.150	16.200	15.925	15,914
2022-11-17	16.100	16.200	16.100	16.150	15.876	1,831
2022-11-16	16.200	16.200	16.150	16.200	15.925	4,524
2022-11-15	16.150	16.200	16.150	16.200	15.925	5,555
2022-11-14	16.000	16.200	15.900	16.100	15.827	3,100
2022-11-11	15.950	16.100	15.950	16.100	15.827	388
2022-11-10	15.950	15.950	15.700	15.950	15.679	3,389
2022-11-09	15.700	15.850	15.650	15.800	15.532	440
2022-11-08	15.750	15.800	15.650	15.700	15.434	1,595
2022-11-07	15.700	15.750	15.650	15.750	15.483	497
2022-11-04	15.700	15.850	15.600	15.600	15.335	648
2022-11-03	15.700	15.800	15.600	15.700	15.434	2,973
2022-11-02	15.750	15.800	15.700	15.700	15.434	3,588
2022-11-01	15.700	15.750	15.650	15.750	15.483	3,759
2022-10-31	15.600	15.700	15.450	15.700	15.434	796
2022-10-28	15.600	15.650	15.500	15.550	15.286	618
2022-10-27	15.950	16.000	15.500	15.600	15.335	23,934
2022-10-26	15.900	15.900	15.750	15.900	15.630	11,269
2022-10-25	15.900	16.100	15.700	15.900	15.630	24,658
2022-10-24	16.600	16.650	15.900	15.900	15.630	14,956

← NewerPage 17 of 22 · 1,282 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.