Fabasoft AG historical data

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

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
2025-10-16	16.150	16.150	15.800	15.800	15.217	456
2025-10-14	16.300	16.300	16.150	16.150	15.554	21
2025-10-13	15.900	15.900	15.900	15.900	15.313	100
2025-10-08	16.300	16.300	16.300	16.300	15.699	3
2025-10-07	16.250	16.250	16.250	16.250	15.650	1
2025-10-06	16.200	16.200	16.100	16.200	15.602	12
2025-10-03	16.100	16.100	16.100	16.100	15.506	12
2025-10-02	16.400	16.450	16.400	16.450	15.843	14
2025-09-30	16.900	16.900	16.550	16.550	15.939	4
2025-09-29	16.500	16.650	16.400	16.550	15.939	14
2025-09-26	16.500	16.500	16.500	16.500	15.891	1
2025-09-25	16.100	16.150	16.100	16.150	15.554	106
2025-09-23	15.480	15.500	15.400	15.500	14.928	50
2025-09-22	15.500	15.500	15.300	15.300	14.735	1
2025-09-19	15.950	15.950	15.450	15.450	14.880	34
2025-09-18	15.900	15.930	15.800	15.930	15.342	107
2025-09-17	15.880	15.880	15.650	15.800	15.217	88
2025-09-16	15.780	15.780	15.650	15.750	15.169	217
2025-09-15	15.700	15.700	15.700	15.700	15.121	9
2025-09-12	15.700	15.700	15.700	15.700	15.121	216

← NewerPage 3 of 15 · 861 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.