74Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	16.950	17.000	15.800	16.500	16.220	7,406
2022-10-20	17.300	17.300	16.900	16.900	16.613	7,100
2022-10-19	17.700	17.700	17.400	17.400	17.105	2,834
2022-10-18	17.650	17.750	17.650	17.650	17.350	1,317
2022-10-17	17.450	17.700	17.250	17.650	17.350	2,464
2022-10-14	17.450	17.600	17.450	17.500	17.203	1,513
2022-10-13	17.500	17.500	17.450	17.450	17.154	316
2022-10-12	17.450	17.500	17.400	17.500	17.203	618
2022-10-11	17.400	17.450	17.350	17.450	17.154	164
2022-10-10	17.350	17.400	17.300	17.400	17.105	313
2022-10-07	17.350	17.400	17.350	17.400	17.105	35
2022-10-06	17.050	17.400	17.050	17.350	17.056	2,415
2022-10-05	17.250	17.300	17.050	17.200	16.908	751
2022-10-04	16.850	17.300	16.850	17.300	17.006	1,205
2022-10-03	16.900	17.050	16.900	17.050	16.761	7,281
2022-09-30	16.900	16.950	16.850	16.900	16.613	405
2022-09-29	17.250	17.250	16.500	16.900	16.613	7,723
2022-09-28	17.550	17.550	17.050	17.300	17.006	5,225
2022-09-27	18.050	18.050	17.500	17.500	17.203	2,829
2022-09-26	18.400	18.750	17.750	17.750	17.449	5,192
2022-09-23	19.250	19.300	18.750	18.750	18.432	2,216
2022-09-22	19.400	19.500	19.150	19.200	18.874	2,190
2022-09-21	19.500	19.500	19.350	19.500	19.169	1,402
2022-09-20	19.500	19.700	19.450	19.500	19.169	1,871
2022-09-19	19.700	19.700	19.650	19.650	19.316	742
2022-09-16	20.100	20.100	19.800	19.950	19.611	805
2022-09-15	20.500	20.600	20.100	20.200	19.857	1,784
2022-09-14	20.800	20.800	20.000	20.500	20.152	3,050
2022-09-13	20.900	21.000	20.800	20.900	20.545	84,867
2022-09-12	20.800	21.000	20.800	20.800	20.447	1,252
2022-09-09	20.900	21.000	20.900	21.000	20.644	42,166
2022-09-08	21.000	21.000	20.900	21.000	20.644	1,168
2022-09-07	21.000	21.000	21.000	21.000	20.644	1,317
2022-09-06	20.900	21.000	20.700	21.000	20.644	2,780
2022-09-05	20.900	21.000	20.900	21.000	20.644	1,174
2022-09-02	20.800	20.900	20.800	20.900	20.545	525
2022-09-01	21.000	21.000	20.800	20.800	20.447	1,961
2022-08-31	21.000	21.000	20.800	21.000	20.644	52,816
2022-08-30	20.700	21.000	20.700	20.800	20.447	1,940
2022-08-29	20.800	21.000	20.700	21.000	20.644	2,412
2022-08-26	20.900	21.200	20.800	20.900	20.545	1,555
2022-08-25	21.000	21.100	20.800	20.900	20.545	753
2022-08-24	20.700	20.900	20.700	20.900	20.545	1,729
2022-08-23	20.700	20.900	20.700	20.700	20.349	1,292
2022-08-22	20.600	20.700	20.600	20.700	20.349	747
2022-08-19	20.500	20.700	20.500	20.700	20.349	2,167
2022-08-18	20.400	20.500	20.400	20.500	20.152	1,136
2022-08-17	20.200	20.500	20.200	20.400	20.054	1,176
2022-08-16	20.000	20.200	20.000	20.100	19.759	1,046
2022-08-15	19.850	20.000	19.850	20.000	19.661	1,460
2022-08-12	19.750	19.800	19.750	19.800	19.464	1,279
2022-08-11	19.700	19.800	19.700	19.700	19.366	2,305
2022-08-10	19.400	19.650	19.400	19.650	19.316	1,379
2022-08-09	19.300	19.650	19.300	19.650	19.316	1,461
2022-08-08	19.100	19.350	19.100	19.300	18.972	1,711
2022-08-05	18.950	18.950	18.750	18.950	18.628	12,344
2022-08-04	18.850	18.950	18.850	18.950	18.628	3,139
2022-08-03	18.950	19.000	18.800	18.800	18.481	34,402
2022-08-02	19.000	19.000	19.000	19.000	18.678	1,136
2022-08-01	18.850	19.050	18.850	18.950	18.628	1,362

← NewerPage 18 of 22 · 1,285 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.