74Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	18.700	19.000	18.700	19.000	18.678	1,797
2022-07-28	18.600	18.700	18.500	18.700	18.383	24,340
2022-07-27	18.500	18.650	18.400	18.650	18.333	28,291
2022-07-26	18.450	18.500	18.450	18.500	18.186	179
2022-07-25	18.450	18.550	18.450	18.450	18.137	1,345
2022-07-22	18.450	18.500	18.450	18.500	18.186	350
2022-07-21	18.450	18.600	18.450	18.600	18.284	1,059
2022-07-20	18.450	18.500	18.400	18.450	18.137	282
2022-07-19	18.200	18.450	18.200	18.400	18.088	1,868
2022-07-18	18.300	18.300	18.300	18.300	17.989	471
2022-07-15	18.200	18.300	18.200	18.200	17.891	437
2022-07-14	18.200	18.200	18.150	18.200	17.891	222
2022-07-13	18.200	18.200	18.150	18.150	17.842	409
2022-07-12	18.100	18.200	18.100	18.200	17.891	454
2022-07-11	18.050	18.150	18.000	18.150	17.842	1,086
2022-07-08	17.950	18.050	17.950	18.000	17.694	1,081
2022-07-07	17.900	17.950	17.800	17.950	17.645	413
2022-07-06	17.800	17.900	17.800	17.900	17.596	723
2022-07-05	17.800	17.800	17.650	17.650	17.350	498
2022-07-04	17.900	17.900	17.800	17.800	17.498	425
2022-07-01	17.750	17.900	17.650	17.900	17.596	1,091
2022-06-30	17.500	18.000	17.450	17.800	17.498	1,244
2022-06-29	17.450	17.450	17.400	17.450	17.154	422
2022-06-28	17.400	17.500	17.400	17.400	17.105	690
2022-06-27	17.450	17.450	17.400	17.400	17.105	33
2022-06-24	17.350	17.400	17.350	17.400	17.105	974
2022-06-23	17.350	17.350	17.300	17.300	17.006	341
2022-06-22	17.250	17.300	17.250	17.300	17.006	1,285
2022-06-21	17.200	17.300	17.200	17.250	16.957	989
2022-06-20	17.150	17.150	16.900	17.100	16.810	5,703
2022-06-17	17.100	17.150	17.000	17.050	16.761	5,671
2022-06-16	17.150	17.200	17.100	17.100	16.810	607
2022-06-15	16.950	17.150	16.950	17.150	16.859	1,753
2022-06-14	17.200	17.200	16.950	17.000	16.711	2,460
2022-06-13	17.250	17.300	17.000	17.000	16.711	2,220
2022-06-10	17.250	17.350	17.250	17.350	17.056	598
2022-06-09	17.450	17.500	17.250	17.250	16.957	5,365
2022-06-08	17.500	17.500	17.450	17.450	17.154	278
2022-06-07	17.400	17.450	17.350	17.450	17.154	30,204
2022-06-06	17.100	17.400	17.100	17.400	17.105	1,966
2022-06-03	17.450	17.550	17.450	17.500	17.203	775
2022-06-02	17.200	17.400	17.200	17.400	17.105	1,240
2022-06-01	17.000	17.250	17.000	17.100	16.467	5,031
2022-05-31	17.100	17.200	17.000	17.000	16.370	2,484
2022-05-30	16.750	17.100	16.750	17.000	16.370	1,184
2022-05-27	16.950	17.000	16.750	16.900	16.274	3,542
2022-05-26	16.950	17.050	16.900	16.950	16.322	3,676
2022-05-25	16.900	17.000	16.850	16.900	16.274	2,796
2022-05-24	16.950	17.000	16.800	16.900	16.274	3,373
2022-05-23	16.900	17.000	16.850	17.000	16.370	2,117
2022-05-20	16.600	17.000	16.600	16.900	16.274	2,488
2022-05-19	16.650	16.800	16.600	16.600	15.985	2,271
2022-05-18	16.600	16.850	16.600	16.600	15.985	4,488
2022-05-17	17.200	17.200	16.600	16.600	15.985	5,875
2022-05-16	17.250	17.300	17.050	17.200	16.563	5,330
2022-05-13	17.350	17.400	17.200	17.250	16.611	7,199
2022-05-12	17.150	17.250	17.100	17.250	16.611	4,371
2022-05-11	17.250	17.250	17.150	17.150	16.515	7,035
2022-05-10	17.200	17.200	17.150	17.150	16.515	1,303
2022-05-09	17.350	17.350	17.350	17.350	16.708	2,302

← NewerPage 19 of 22 · 1,281 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.