Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-27	12.100	12.100	12.100	12.100	11.654	1
2026-05-22	11.800	11.800	11.800	11.800	11.365	1
2026-05-20	11.800	11.950	11.700	11.700	11.268	36
2026-05-19	11.750	11.750	11.750	11.750	11.316	3
2026-05-14	11.050	12.000	11.050	12.000	11.557	4,816
2026-05-13	11.950	11.950	11.400	11.400	10.979	111
2026-05-08	11.100	11.550	11.100	11.550	11.124	1,080
2026-05-06	11.600	11.600	11.600	11.600	11.172	1
2026-05-05	11.550	11.550	11.550	11.550	11.124	250
2026-04-30	11.700	11.700	11.700	11.700	11.268	30
2026-04-27	11.700	11.900	11.650	11.900	11.461	8
2026-04-23	12.150	12.150	12.150	12.150	11.702	1
2026-04-22	12.100	12.250	12.100	12.250	11.798	350
2026-04-21	12.300	12.300	12.300	12.300	11.846	20
2026-04-20	11.950	11.950	11.950	11.950	11.509	1
2026-04-17	12.000	12.000	12.000	12.000	11.557	40
2026-04-10	10.650	10.800	10.650	10.800	10.402	10
2026-04-09	10.400	10.400	10.400	10.400	10.016	100
2026-04-08	11.100	11.100	11.000	11.000	10.594	502
2026-04-01	11.000	11.050	10.800	10.800	10.402	2
2026-03-30	10.800	10.800	10.650	10.650	10.257	771
2026-03-27	11.100	11.100	10.800	10.800	10.402	3,897
2026-03-26	11.100	11.100	11.100	11.100	10.690	150
2026-03-20	11.750	11.750	11.600	11.600	11.172	678
2026-03-19	11.650	11.800	11.650	11.800	11.365	20
2026-03-17	11.750	11.750	11.750	11.750	11.316	20
2026-03-16	11.750	11.800	11.750	11.800	11.365	70
2026-03-09	12.650	12.650	11.500	11.500	11.076	11
2026-03-06	11.950	11.950	11.950	11.950	11.509	53
2026-03-05	11.950	11.950	11.950	11.950	11.509	3,195
2026-03-03	11.750	11.750	11.750	11.750	11.316	6
2026-03-02	11.900	11.900	11.900	11.900	11.461	85
2026-02-27	12.200	12.200	12.200	12.200	11.750	1
2026-02-25	11.800	11.800	11.700	11.700	11.268	95
2026-02-24	11.700	11.700	11.700	11.700	11.268	2
2026-02-23	12.500	12.500	11.900	11.900	11.461	5
2026-02-20	12.700	12.700	12.650	12.650	12.183	3,368
2026-02-19	12.450	12.450	12.450	12.450	11.991	310
2026-02-18	12.300	12.400	12.100	12.100	11.654	349
2026-02-17	13.350	13.350	13.350	13.350	12.857	7
2026-02-13	13.650	13.650	12.275	12.850	12.376	911
2026-02-10	13.950	13.950	13.950	13.950	13.435	161
2026-02-09	14.200	14.200	14.200	14.200	13.676	300
2026-02-06	14.150	14.150	13.900	13.900	13.387	580
2026-02-05	14.750	14.750	14.100	14.100	13.580	166
2026-02-04	14.900	14.900	14.650	14.650	14.109	1,001
2026-02-03	15.650	15.650	15.150	15.150	14.591	466
2026-02-02	15.300	15.350	15.300	15.350	14.784	140
2026-01-29	14.900	14.900	14.900	14.900	14.350	2,300
2026-01-28	15.650	15.650	15.650	15.650	15.073	100
2026-01-27	15.900	15.900	15.900	15.900	15.313	1
2026-01-26	15.650	15.650	15.650	15.650	15.073	12
2026-01-23	15.900	15.900	15.900	15.900	15.313	6
2026-01-21	16.150	16.150	16.150	16.150	15.554	5
2026-01-20	16.250	16.250	15.900	15.900	15.313	289
2026-01-19	16.550	16.550	16.400	16.400	15.795	8
2026-01-16	16.750	16.750	16.750	16.750	16.132	10
2026-01-13	16.450	16.450	16.450	16.450	15.843	400
2026-01-12	16.700	16.700	16.700	16.700	16.084	20
2026-01-09	16.800	16.950	16.700	16.700	16.084	250

← NewerPage 2 of 15 · 857 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.