Fabasoft AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-08 | 16.700 | 16.700 | 16.700 | 16.700 | 16.084 | 4 |
| 2026-01-07 | 16.250 | 16.250 | 16.250 | 16.250 | 15.650 | 1,400 |
| 2026-01-06 | 16.000 | 16.000 | 16.000 | 16.000 | 15.410 | 374 |
| 2026-01-02 | 16.200 | 16.300 | 16.050 | 16.050 | 15.458 | 365 |
| 2025-12-30 | 15.800 | 15.850 | 15.800 | 15.850 | 15.265 | 19 |
| 2025-12-29 | 15.900 | 15.900 | 15.900 | 15.900 | 15.313 | 1 |
| 2025-12-22 | 15.900 | 15.950 | 15.900 | 15.950 | 15.361 | 150 |
| 2025-12-19 | 15.900 | 15.950 | 15.900 | 15.950 | 15.361 | 185 |
| 2025-12-18 | 16.000 | 16.000 | 16.000 | 16.000 | 15.410 | 49 |
| 2025-12-17 | 15.950 | 15.950 | 15.950 | 15.950 | 15.361 | 357 |
| 2025-12-15 | 16.000 | 16.000 | 16.000 | 16.000 | 15.410 | 883 |
| 2025-12-12 | 16.000 | 16.000 | 16.000 | 16.000 | 15.410 | 100 |
| 2025-12-11 | 16.250 | 16.350 | 15.950 | 15.950 | 15.361 | 1,043 |
| 2025-12-10 | 16.100 | 16.100 | 15.900 | 15.900 | 15.313 | 165 |
| 2025-12-09 | 16.200 | 16.200 | 15.900 | 15.900 | 15.313 | 367 |
| 2025-12-05 | 16.000 | 16.000 | 15.900 | 15.900 | 15.313 | 1,879 |
| 2025-12-04 | 15.900 | 15.900 | 15.900 | 15.900 | 15.313 | 35 |
| 2025-11-27 | 15.600 | 15.600 | 15.600 | 15.600 | 15.024 | 201 |
| 2025-11-25 | 15.700 | 15.700 | 15.600 | 15.600 | 15.024 | 782 |
| 2025-11-24 | 15.800 | 15.800 | 15.800 | 15.800 | 15.217 | 40 |
| 2025-11-20 | 15.750 | 15.750 | 15.750 | 15.750 | 15.169 | 12 |
| 2025-11-19 | 15.650 | 15.650 | 15.650 | 15.650 | 15.073 | 100 |
| 2025-11-18 | 15.500 | 15.500 | 15.500 | 15.500 | 14.928 | 100 |
| 2025-11-17 | 15.800 | 15.900 | 15.800 | 15.800 | 15.217 | 20 |
| 2025-11-14 | 15.550 | 15.550 | 15.200 | 15.550 | 14.976 | 47 |
| 2025-11-11 | 14.750 | 14.750 | 14.750 | 14.750 | 14.206 | 100 |
| 2025-11-10 | 14.450 | 14.500 | 14.450 | 14.500 | 13.965 | 165 |
| 2025-11-07 | 14.150 | 14.250 | 14.150 | 14.250 | 13.724 | 238 |
| 2025-11-06 | 14.310 | 14.310 | 14.250 | 14.250 | 13.724 | 8,192 |
| 2025-11-05 | 14.403 | 14.448 | 14.329 | 14.448 | 13.915 | 2,713 |
| 2025-11-04 | 14.800 | 14.800 | 14.800 | 14.800 | 14.254 | 30 |
| 2025-11-03 | 15.016 | 15.016 | 14.811 | 14.900 | 14.350 | 2,590 |
| 2025-10-31 | 15.150 | 15.150 | 15.150 | 15.150 | 14.591 | 4 |
| 2025-10-30 | 15.050 | 15.050 | 15.050 | 15.050 | 14.495 | 15 |
| 2025-10-29 | 15.400 | 15.400 | 15.350 | 15.350 | 14.784 | 8 |
| 2025-10-28 | 15.900 | 15.900 | 15.750 | 15.750 | 15.169 | 10 |
| 2025-10-27 | 16.250 | 16.250 | 15.800 | 15.800 | 15.217 | 35 |
| 2025-10-23 | 15.750 | 15.750 | 15.750 | 15.750 | 15.169 | 4 |
| 2025-10-22 | 15.750 | 15.750 | 15.750 | 15.750 | 15.169 | 20 |
| 2025-10-21 | 15.800 | 15.800 | 15.800 | 15.800 | 15.217 | 1 |
← NewerPage 3 of 3 · 160 trading days
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.