Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	17.800	17.800	17.800	17.800	16.945	50
2023-08-03	17.750	17.750	17.750	17.750	16.897	212
2023-08-02	18.600	18.600	18.400	18.400	17.516	28
2023-08-01	18.550	18.550	18.550	18.550	17.658	50
2023-07-31	18.500	18.600	18.350	18.350	17.468	28
2023-07-28	18.700	18.700	18.000	18.050	17.183	88
2023-07-27	18.100	18.700	18.100	18.700	17.801	162
2023-07-26	18.050	18.050	17.600	17.600	16.754	63
2023-07-25	17.400	17.400	17.400	17.400	16.564	9
2023-07-24	17.150	17.150	17.150	17.150	16.326	22
2023-07-21	17.600	17.600	17.600	17.600	16.754	107
2023-07-19	17.800	18.000	17.800	17.900	17.040	138
2023-07-18	18.200	18.200	17.900	17.900	17.040	61
2023-07-17	18.000	18.000	18.000	18.000	17.135	1
2023-07-14	18.700	18.700	18.350	18.525	17.635	109
2023-07-13	18.650	19.050	18.600	18.750	17.849	392
2023-07-11	17.800	18.400	17.800	18.400	17.516	74
2023-07-10	18.250	18.275	18.250	18.275	17.397	247
2023-07-07	18.450	18.450	18.450	18.450	17.563	86
2023-07-05	20.100	20.100	19.650	19.650	18.420	42
2023-06-30	18.800	18.800	18.800	18.800	17.623	74
2023-06-29	18.250	18.250	18.150	18.150	17.014	491
2023-06-28	16.050	16.150	16.050	16.150	15.139	90
2023-06-27	16.300	16.300	16.300	16.300	15.280	30
2023-06-26	16.900	16.900	16.900	16.900	15.842	4
2023-06-23	17.250	17.250	17.250	17.250	16.170	50
2023-06-22	17.050	17.100	17.050	17.100	16.030	147
2023-06-21	17.100	17.100	17.100	17.100	16.030	14
2023-06-20	17.200	17.200	17.100	17.100	16.030	126
2023-06-16	18.200	18.200	18.200	18.200	17.061	30
2023-06-13	17.800	17.800	17.800	17.800	16.686	100
2023-06-12	17.400	17.400	17.400	17.400	16.311	172
2023-06-05	17.700	17.700	17.700	17.700	16.592	63
2023-06-02	16.700	17.350	16.700	17.350	16.264	157
2023-06-01	16.600	16.600	16.600	16.600	15.561	8
2023-05-26	16.000	16.000	16.000	16.000	14.999	195
2023-05-25	15.600	15.600	15.600	15.600	14.624	129
2023-05-22	16.500	16.500	16.500	16.500	15.467	78
2023-05-18	15.687	15.687	15.687	15.687	14.705	1,196
2023-05-17	15.750	15.792	15.750	15.792	14.803	9,637
2023-05-16	15.500	15.800	15.500	15.500	14.530	877
2023-05-15	16.000	16.000	16.000	16.000	14.999	814
2023-05-12	15.650	15.900	15.650	15.900	14.905	106
2023-05-05	16.000	16.000	16.000	16.000	14.999	1,158
2023-04-28	16.700	16.700	16.400	16.400	15.373	370
2023-04-26	16.869	16.869	16.869	16.869	15.813	183
2023-04-25	16.800	16.900	16.800	16.900	15.842	743
2023-04-21	16.817	16.817	16.817	16.817	15.764	343
2023-04-20	17.000	17.000	17.000	17.000	15.936	119
2023-04-19	16.800	16.850	16.700	16.850	15.795	8,593
2023-04-12	17.575	17.600	17.500	17.600	16.498	7,342
2023-04-11	17.509	17.690	17.509	17.690	16.583	850
2023-04-06	17.750	18.000	17.750	18.000	16.873	117
2023-04-04	17.742	17.932	17.742	17.932	16.810	214
2023-04-03	17.800	17.900	17.750	17.750	16.639	1,767
2023-03-31	17.549	17.804	17.549	17.804	16.689	4,716
2023-03-30	17.552	17.560	17.531	17.531	16.434	18,458
2023-03-29	17.120	17.550	17.120	17.550	16.451	4,691
2023-03-28	17.600	17.600	17.600	17.600	16.498	3,004
2023-03-27	17.409	17.432	17.409	17.432	16.340	14,021

← NewerPage 10 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.