FORTEC Elektronik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	28.700	28.700	28.700	28.700	27.203	0
2023-08-24	28.700	28.700	28.700	28.700	27.203	0
2023-08-23	28.700	28.700	28.700	28.700	27.203	0
2023-08-22	28.700	28.700	28.700	28.700	27.203	0
2023-08-21	28.700	28.700	28.700	28.700	27.203	0
2023-08-18	28.700	28.700	28.700	28.700	27.203	0
2023-08-17	28.700	28.700	28.700	28.700	27.203	0
2023-08-16	28.700	28.700	28.700	28.700	27.203	0
2023-08-15	28.700	28.700	28.700	28.700	27.203	0
2023-08-14	28.700	28.700	28.700	28.700	27.203	0
2023-08-11	28.700	28.700	28.700	28.700	27.203	0
2023-08-10	28.700	28.700	28.700	28.700	27.203	0
2023-08-09	28.700	28.700	28.700	28.700	27.203	0
2023-08-08	28.700	28.700	28.700	28.700	27.203	0
2023-08-07	28.700	28.700	28.700	28.700	27.203	0
2023-08-04	28.700	28.700	28.700	28.700	27.203	0
2023-08-03	28.700	28.700	28.700	28.700	27.203	0
2023-08-02	28.700	28.700	28.700	28.700	27.203	0
2023-08-01	28.700	28.700	28.700	28.700	27.203	0
2023-07-31	28.700	28.700	28.700	28.700	27.203	0
2023-07-28	28.700	28.700	28.700	28.700	27.203	0
2023-07-27	28.700	28.700	28.700	28.700	27.203	0
2023-07-26	28.700	28.700	28.700	28.700	27.203	0
2023-07-25	28.700	28.700	28.700	28.700	27.203	0
2023-07-24	28.700	28.700	28.700	28.700	27.203	0
2023-07-21	28.700	28.700	28.700	28.700	27.203	0
2023-07-20	28.700	28.700	28.700	28.700	27.203	0
2023-07-19	28.700	28.700	28.700	28.700	27.203	0
2023-07-18	28.700	28.700	28.700	28.700	27.203	0
2023-07-17	28.700	28.700	28.700	28.700	27.203	0
2023-07-14	28.700	28.700	28.700	28.700	27.203	0
2023-07-13	28.700	28.700	28.700	28.700	27.203	0
2023-07-12	28.700	28.700	28.700	28.700	27.203	0
2023-07-11	28.700	28.700	28.700	28.700	27.203	0
2023-07-10	28.700	28.700	28.700	28.700	27.203	0
2023-07-07	28.700	28.700	28.700	28.700	27.203	0
2023-07-06	28.700	28.700	28.700	28.700	27.203	0
2023-07-05	28.700	28.700	28.700	28.700	27.203	0
2023-07-04	28.700	28.700	28.700	28.700	27.203	0
2023-07-03	28.700	28.700	28.700	28.700	27.203	0
2023-06-30	28.700	28.700	28.700	28.700	27.203	0
2023-06-29	28.700	28.700	28.700	28.700	27.203	0
2023-06-28	28.700	28.700	28.700	28.700	27.203	0
2023-06-27	28.700	28.700	28.700	28.700	27.203	0
2023-06-26	28.700	28.700	28.700	28.700	27.203	0
2023-06-23	28.700	28.700	28.700	28.700	27.203	0
2023-06-22	28.700	28.700	28.700	28.700	27.203	0
2023-06-21	28.700	28.700	28.700	28.700	27.203	0
2023-06-20	28.700	28.700	28.700	28.700	27.203	0
2023-06-19	28.700	28.700	28.700	28.700	27.203	0
2023-06-16	28.700	28.700	28.700	28.700	27.203	0
2023-06-15	28.700	28.700	28.700	28.700	27.203	0
2023-06-14	28.700	28.700	28.700	28.700	27.203	0
2023-06-13	28.700	28.700	28.700	28.700	27.203	165
2021-12-17	19.700	19.700	19.700	19.700	19.700	1,061
2021-11-12	19.400	19.400	19.400	19.400	19.400	330
2021-10-29	19.200	19.200	19.200	19.200	19.200	1,662
2021-10-22	19.303	19.303	19.303	19.303	19.303	672

← NewerPage 11 of 11 · 658 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-02-12	0.6000 EUR
2020-02-07	0.6000 EUR
2019-02-15	0.6000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.