Fabasoft AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 14.500 | 15.350 | 14.250 | 15.350 | 14.808 | 148,202 |
| 2025-11-10 | 14.400 | 15.000 | 14.300 | 15.000 | 14.470 | 95,228 |
| 2025-11-07 | 14.500 | 14.900 | 13.550 | 14.500 | 13.988 | 74,257 |
| 2025-11-06 | 14.500 | 14.500 | 14.250 | 14.450 | 13.939 | 13,163 |
| 2025-11-05 | 14.800 | 14.800 | 14.350 | 14.400 | 13.891 | 11,120 |
| 2025-11-04 | 14.650 | 14.900 | 14.550 | 14.750 | 14.229 | 5,625 |
| 2025-11-03 | 15.150 | 15.150 | 14.600 | 14.900 | 14.374 | 16,793 |
| 2025-10-31 | 15.300 | 15.300 | 14.900 | 15.100 | 14.566 | 6,854 |
| 2025-10-30 | 15.550 | 15.600 | 15.000 | 15.250 | 14.711 | 11,190 |
| 2025-10-29 | 15.800 | 15.900 | 15.200 | 15.600 | 15.049 | 18,901 |
| 2025-10-28 | 16.000 | 16.000 | 15.700 | 15.900 | 15.338 | 3,044 |
| 2025-10-27 | 16.050 | 16.050 | 15.600 | 15.950 | 15.386 | 6,007 |
| 2025-10-24 | 15.950 | 16.250 | 15.850 | 16.050 | 15.483 | 4,543 |
| 2025-10-23 | 16.050 | 16.050 | 15.550 | 15.800 | 15.242 | 7,994 |
← NewerPage 5 of 5 · 254 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.