74Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	18.000	18.150	17.800	18.150	17.478	2,913
2022-02-08	17.900	18.100	17.900	17.900	17.237	1,990
2022-02-07	17.700	17.800	17.500	17.800	17.141	3,592
2022-02-04	17.550	17.600	17.000	17.600	16.948	3,691
2022-02-03	17.350	17.500	17.100	17.500	16.852	28,070
2022-02-02	17.500	17.650	16.900	17.350	16.708	14,108
2022-02-01	17.500	17.650	16.700	17.550	16.900	12,361
2022-01-31	17.150	17.700	17.000	17.450	16.804	5,772
2022-01-28	17.450	17.600	17.000	17.150	16.515	5,982
2022-01-27	17.900	17.900	17.400	17.450	16.804	7,732
2022-01-26	18.500	18.500	17.500	17.850	17.189	34,659
2022-01-25	19.000	19.300	18.150	18.500	17.815	6,575
2022-01-24	20.600	20.600	19.100	19.150	18.441	11,172
2022-01-21	21.000	21.700	20.000	20.000	19.259	33,513
2022-01-20	23.600	23.600	20.800	20.800	20.030	84,124
2022-01-19	24.600	24.800	24.500	24.500	23.593	214
2022-01-18	24.500	24.600	24.400	24.600	23.689	33
2022-01-17	24.500	24.500	24.400	24.400	23.496	1,162
2022-01-14	24.600	24.600	24.600	24.600	23.689	74
2022-01-13	24.900	24.900	24.200	24.800	23.882	4,421
2022-01-12	25.300	25.300	24.600	25.000	24.074	1,802
2022-01-11	25.500	25.500	25.000	25.400	24.459	1,080
2022-01-10	26.000	26.000	25.600	25.700	24.748	543
2022-01-07	26.100	26.100	25.800	25.900	24.941	235
2022-01-06	26.600	26.900	26.000	26.000	25.037	1,172
2022-01-05	26.900	26.900	26.600	26.600	25.615	314
2022-01-04	26.900	27.100	26.800	26.800	25.808	221
2022-01-03	26.800	27.100	26.800	26.800	25.808	1,382
2021-12-31	27.100	27.200	26.900	26.900	25.904	1,921
2021-12-30	27.300	27.400	27.000	27.000	26.000	3,306
2021-12-29	27.200	27.200	27.100	27.200	26.193	630
2021-12-28	26.700	27.200	26.600	27.200	26.193	1,350
2021-12-27	26.200	26.600	26.200	26.600	25.615	1,173
2021-12-24	26.300	26.400	26.000	26.300	25.326	225
2021-12-23	25.800	26.400	25.600	26.400	25.422	32,337
2021-12-22	25.900	26.500	25.800	25.800	24.845	4,711
2021-12-21	25.800	26.100	25.800	25.900	24.941	4,991
2021-12-20	26.300	26.300	25.800	25.800	24.845	1,271
2021-12-17	26.800	26.800	26.200	26.800	25.808	1,739
2021-12-16	26.400	26.800	26.400	26.800	25.808	584
2021-12-15	27.400	27.400	26.400	26.400	25.422	2,258
2021-12-14	27.500	27.500	27.200	27.300	26.289	436
2021-12-13	27.400	27.600	27.400	27.500	26.482	1,268
2021-12-10	27.100	27.400	27.100	27.400	26.385	1,276
2021-12-09	26.600	27.500	26.600	27.000	26.000	7,720
2021-12-08	26.300	26.500	26.200	26.500	25.519	1,987
2021-12-07	25.800	26.200	25.800	26.200	25.230	3,068
2021-12-06	25.800	26.100	25.800	25.800	24.845	2,506
2021-12-03	27.900	27.900	25.800	25.800	24.845	5,431
2021-12-02	27.500	27.800	27.500	27.800	26.771	709
2021-12-01	28.000	28.300	27.400	27.400	26.385	9,972
2021-11-30	28.800	28.800	28.000	28.000	26.963	3,470
2021-11-29	28.400	29.000	28.400	28.800	27.733	8,682
2021-11-26	28.600	29.000	28.400	28.600	27.541	5,507
2021-11-25	28.700	29.000	28.400	29.000	27.926	2,816
2021-11-24	28.600	28.700	28.600	28.700	27.637	2,699
2021-11-23	28.800	28.800	28.700	28.700	27.637	22,978
2021-11-22	28.800	28.800	28.800	28.800	27.733	796
2021-11-19	28.800	28.800	28.800	28.800	27.733	785
2021-11-18	28.500	29.000	28.400	28.700	27.637	7,013

← NewerPage 21 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.