Fabasoft AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 37.000 | 37.600 | 36.300 | 36.300 | 32.394 | 5,280 |
| 2021-11-03 | 37.150 | 37.800 | 36.350 | 37.600 | 33.554 | 6,424 |
| 2021-11-02 | 34.300 | 36.750 | 34.200 | 35.400 | 31.591 | 13,486 |
| 2021-11-01 | 33.650 | 34.500 | 33.450 | 34.000 | 30.342 | 3,611 |
| 2021-10-29 | 35.450 | 35.450 | 33.550 | 33.550 | 29.940 | 2,575 |
| 2021-10-28 | 34.800 | 35.850 | 34.050 | 35.500 | 31.680 | 9,121 |
| 2021-10-27 | 34.850 | 34.850 | 33.250 | 33.800 | 30.163 | 7,497 |
| 2021-10-26 | 32.400 | 35.000 | 32.400 | 34.850 | 31.100 | 12,851 |
| 2021-10-25 | 34.050 | 34.050 | 32.350 | 32.500 | 29.003 | 8,652 |
| 2021-10-22 | 34.700 | 34.700 | 33.600 | 33.700 | 30.074 | 1,558 |
| 2021-10-21 | 34.150 | 34.800 | 33.550 | 34.500 | 30.788 | 4,162 |
| 2021-10-20 | 34.000 | 34.350 | 33.850 | 34.150 | 30.475 | 4,346 |
| 2021-10-19 | 33.850 | 34.250 | 33.600 | 34.100 | 30.431 | 8,508 |
| 2021-10-18 | 32.800 | 34.600 | 32.800 | 34.250 | 30.565 | 6,824 |
| 2021-10-15 | 33.500 | 33.500 | 32.800 | 33.000 | 29.449 | 15,228 |
| 2021-10-14 | 33.300 | 33.750 | 33.250 | 33.250 | 29.672 | 3,907 |
← NewerPage 22 of 22 · 1,276 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.5000 EUR |
| 2025-07-14 | 0.1000 EUR |
| 2024-07-05 | 0.1000 EUR |
| 2023-07-06 | 0.3000 EUR |
| 2023-07-04 | 0.2613 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.