Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	16.100	16.100	16.100	16.100	16.100	1,520
2026-10-13	16.050	16.100	16.050	16.050	16.050	247
2026-10-12	16.150	16.500	16.150	16.500	16.500	54
2026-10-09	16.350	16.350	16.350	16.350	16.350	1
2026-10-08	16.050	16.050	16.000	16.000	16.000	201
2026-10-02	15.800	16.000	15.800	16.000	16.000	62
2026-09-29	15.950	15.950	15.950	15.950	15.950	1
2026-09-28	16.400	16.550	16.250	16.250	16.250	635
2026-09-24	16.500	16.500	16.250	16.300	16.300	203
2026-09-23	16.050	16.050	16.050	16.050	16.050	1
2026-09-22	16.000	16.500	16.000	16.200	16.200	13
2026-09-21	15.900	16.650	15.900	16.650	16.650	1,199
2026-09-18	16.500	16.500	15.950	15.950	15.950	75
2026-09-16	15.800	15.800	15.800	15.800	15.800	950
2026-09-15	15.600	15.850	15.500	15.800	15.800	271
2026-09-14	16.250	16.250	15.750	15.750	15.750	228
2026-09-10	15.850	16.050	15.850	16.050	16.050	402
2026-09-09	15.750	15.850	15.750	15.850	15.850	169
2026-09-08	15.500	15.800	15.500	15.800	15.800	25
2026-09-03	16.300	16.400	16.300	16.400	16.400	62
2026-09-02	15.950	16.100	15.600	16.100	16.100	167
2026-08-28	17.800	17.800	17.050	17.350	17.350	1,933
2026-08-27	16.600	17.000	16.600	16.900	16.900	272
2026-08-26	16.600	16.825	16.550	16.825	16.825	68
2026-08-25	16.700	16.900	16.500	16.500	16.500	16
2026-08-24	16.300	16.750	16.300	16.700	16.700	157
2026-08-21	15.750	16.100	15.550	15.850	15.850	12
2026-08-20	15.900	15.900	15.750	15.900	15.900	1,359
2026-08-19	15.800	15.950	15.800	15.850	15.850	21
2026-08-18	15.500	15.700	15.250	15.250	15.250	346
2026-08-17	15.550	15.550	14.900	15.550	15.550	233
2026-08-14	15.450	16.000	15.250	16.000	16.000	31
2026-08-13	14.900	15.500	14.900	15.050	15.050	4,186
2026-08-12	13.650	13.650	13.650	13.650	13.650	4
2026-08-11	13.750	13.750	13.700	13.700	13.700	30
2026-08-10	14.250	14.250	14.000	14.100	14.100	2
2026-08-06	13.600	13.600	13.600	13.600	13.600	1
2026-08-03	13.450	13.650	13.450	13.600	13.600	252
2026-07-27	13.500	13.550	13.500	13.550	13.550	1
2026-07-23	13.500	13.500	13.300	13.300	13.300	4
2026-07-22	13.200	13.300	13.200	13.300	13.300	24
2026-07-20	13.350	13.500	13.350	13.500	13.500	11
2026-07-16	13.650	13.650	13.550	13.550	13.550	2
2026-07-13	13.550	13.550	13.550	13.550	13.550	62
2026-07-08	14.100	14.100	13.900	13.900	13.387	175
2026-07-07	14.300	14.600	14.300	14.550	14.013	2
2026-06-29	13.650	13.650	13.650	13.650	13.146	92
2026-06-24	14.000	14.025	14.000	14.025	13.508	2,293
2026-06-22	13.850	13.850	13.850	13.850	13.339	19
2026-06-19	14.250	14.250	13.600	13.600	13.098	1
2026-06-18	14.000	14.000	13.950	13.950	13.435	2
2026-06-17	13.800	13.900	13.800	13.900	13.387	100
2026-06-16	14.200	14.300	13.950	14.150	13.628	2,488
2026-06-15	13.800	13.800	13.575	13.575	13.074	1
2026-06-10	13.300	13.300	13.300	13.300	12.809	190
2026-06-09	13.500	13.500	13.100	13.100	12.617	99
2026-06-08	13.700	13.700	13.300	13.550	13.050	3,549
2026-06-05	13.400	13.600	13.300	13.500	13.002	1,944
2026-06-02	12.050	12.050	11.900	11.900	11.461	607
2026-05-29	11.850	11.850	11.800	11.800	11.365	20

Page 1 of 3 · 160 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.5000 EUR
2025-07-14	0.1000 EUR
2024-07-05	0.1000 EUR
2023-07-06	0.3000 EUR
2022-07-07	0.7500 EUR
2021-07-08	0.8500 EUR
2020-07-02	0.6500 EUR
2019-07-04	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.