Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-11	15.800	15.800	15.800	15.800	15.217	3
2025-09-09	15.700	15.700	15.700	15.700	15.121	1
2025-09-05	15.800	15.800	15.800	15.800	15.217	5
2025-08-28	16.050	16.050	16.050	16.050	15.458	42
2025-08-27	16.050	16.200	16.050	16.200	15.602	51
2025-08-26	15.850	15.850	15.850	15.850	15.265	1
2025-08-22	15.950	15.950	15.950	15.950	15.361	374
2025-08-21	16.250	16.250	16.250	16.250	15.650	16
2025-08-19	16.000	16.200	16.000	16.200	15.602	59
2025-08-15	16.000	16.000	16.000	16.000	15.410	22
2025-08-14	15.550	15.550	15.550	15.550	14.976	42
2025-08-13	15.850	15.850	15.850	15.850	15.265	21
2025-08-12	16.050	16.050	16.050	16.050	15.458	24
2025-08-11	15.950	15.950	15.950	15.950	15.361	160
2025-08-08	16.000	16.050	15.600	15.600	15.024	686
2025-08-04	16.250	16.250	16.250	16.250	15.650	5
2025-08-01	16.250	16.250	16.250	16.250	15.650	15
2025-07-30	16.250	16.250	16.250	16.250	15.650	100
2025-07-29	16.550	16.550	16.550	16.550	15.939	20
2025-07-28	16.850	16.850	16.850	16.850	16.228	1
2025-07-25	16.850	16.850	16.700	16.800	16.180	44
2025-07-24	16.600	16.600	16.600	16.600	15.988	30
2025-07-23	16.850	16.850	16.550	16.700	16.084	34
2025-07-22	16.750	16.750	16.750	16.750	16.132	50
2025-07-21	17.000	17.400	17.000	17.000	16.373	256
2025-07-18	17.400	17.400	17.350	17.350	16.710	204
2025-07-17	17.200	17.200	16.950	17.200	16.565	161
2025-07-15	17.150	17.150	16.900	16.900	16.276	65
2025-07-14	16.900	16.900	16.750	16.850	16.228	80
2025-07-11	16.850	16.850	16.650	16.650	15.939	178
2025-07-10	16.700	17.150	16.700	17.050	16.322	79
2025-07-09	16.850	16.850	16.650	16.650	15.939	30
2025-07-08	16.250	16.700	16.250	16.700	15.987	104
2025-07-07	15.900	15.900	15.900	15.900	15.221	30
2025-07-03	15.800	15.800	15.800	15.800	15.126	4
2025-07-01	15.800	15.850	15.800	15.850	15.173	1
2025-06-30	16.050	16.250	15.800	15.850	15.173	183
2025-06-26	16.350	16.350	16.300	16.300	15.604	5,085
2025-06-24	15.900	15.900	15.900	15.900	15.221	6
2025-06-20	15.450	15.450	15.450	15.450	14.791	90
2025-06-19	15.650	15.650	15.650	15.650	14.982	204
2025-06-17	15.750	15.750	15.750	15.750	15.078	260
2025-06-16	16.700	16.700	16.400	16.400	15.700	47
2025-06-13	16.100	16.300	16.100	16.300	15.604	322
2025-06-12	16.350	16.450	16.350	16.450	15.748	69
2025-06-11	16.900	16.900	16.750	16.750	16.035	10
2025-06-10	17.300	17.450	16.500	16.900	16.179	933
2025-06-09	17.500	17.750	17.500	17.650	16.897	939
2025-06-06	17.700	17.700	17.550	17.550	16.801	106
2025-06-05	17.100	17.700	17.100	17.700	16.945	790
2025-06-04	17.400	17.400	17.400	17.400	16.657	100
2025-06-03	17.300	17.400	17.200	17.400	16.657	265
2025-06-02	17.000	17.250	17.000	17.250	16.514	90
2025-05-30	16.500	17.000	16.500	17.000	16.274	95
2025-05-29	16.650	16.650	16.650	16.650	15.939	890
2025-05-27	15.850	15.850	15.850	15.850	15.173	18
2025-05-23	15.850	15.850	15.850	15.850	15.173	2
2025-05-22	16.300	16.300	16.300	16.300	15.604	227
2025-05-20	17.100	17.100	16.700	16.700	15.987	31
2025-05-19	17.200	17.200	17.200	17.200	16.466	7

← NewerPage 4 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.