Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	17.989	17.989	17.989	17.989	16.863	772
2023-03-23	17.835	17.835	17.835	17.835	16.719	384
2023-03-22	18.000	18.000	17.908	17.908	16.787	6,102
2023-03-21	17.781	17.909	17.781	17.909	16.788	3,459
2023-03-20	18.047	18.047	17.848	17.880	16.761	1,967
2023-03-17	18.500	18.670	18.500	18.670	17.501	1,313
2023-03-09	18.720	18.720	18.720	18.720	17.548	45
2023-03-06	18.760	18.760	18.760	18.760	17.586	29
2023-02-28	18.480	18.480	18.400	18.400	17.248	77,885
2023-02-27	18.600	18.880	18.600	18.676	17.507	560
2023-02-24	19.660	19.660	18.654	18.691	17.521	1,795
2023-02-22	20.200	20.200	20.200	20.200	18.936	120
2023-02-21	21.250	21.250	21.250	21.250	19.920	5
2023-02-14	21.250	21.250	21.250	21.250	19.920	167
2023-02-13	19.700	20.050	19.700	20.050	18.795	452
2023-02-03	21.450	21.450	21.450	21.450	20.107	100
2023-02-01	20.800	20.800	20.500	20.500	19.217	25
2023-01-31	20.300	20.300	20.300	20.300	19.029	120
2023-01-30	21.000	21.000	21.000	21.000	19.686	120
2023-01-27	21.250	21.450	21.250	21.450	20.107	248
2023-01-26	21.350	21.350	21.350	21.350	20.014	136
2023-01-23	21.600	21.600	21.600	21.600	20.248	136
2023-01-17	21.950	21.950	21.300	21.300	19.967	21
2023-01-13	21.550	21.550	21.550	21.550	20.201	2
2023-01-12	21.400	21.400	21.400	21.400	20.060	50
2023-01-11	22.050	22.050	21.400	22.000	20.623	237
2023-01-06	21.050	21.650	21.050	21.650	20.295	149
2023-01-04	22.150	22.150	22.150	22.150	20.764	89
2022-12-29	21.750	21.750	20.500	20.500	19.217	70
2022-12-28	21.200	21.200	21.100	21.100	19.779	30
2022-12-23	20.850	20.850	20.700	20.700	19.404	21
2022-12-21	20.700	21.550	20.700	21.250	19.920	116
2022-12-20	21.500	21.500	21.500	21.500	20.154	30
2022-12-16	22.000	22.000	21.600	21.600	20.248	228
2022-12-15	22.400	22.400	21.800	22.225	20.834	99
2022-12-14	22.200	22.400	22.200	22.350	20.951	279
2022-12-07	22.200	22.200	21.975	22.050	20.670	123
2022-12-05	21.900	22.000	21.900	21.950	20.576	129
2022-12-02	21.650	21.850	21.300	21.550	20.201	509
2022-11-29	22.200	22.200	21.950	21.975	20.599	237
2022-11-28	20.950	22.000	20.950	21.950	20.576	449
2022-11-25	21.000	21.150	21.000	21.000	19.686	170
2022-11-24	19.680	20.250	19.680	20.250	18.982	79
2022-11-21	19.100	19.580	19.100	19.100	17.904	151
2022-11-17	18.760	19.180	18.760	19.060	17.867	180
2022-11-15	19.500	19.500	19.270	19.270	18.064	30
2022-11-14	19.400	19.400	19.230	19.380	18.167	81
2022-11-10	18.400	18.400	18.400	18.400	17.248	146
2022-11-09	18.820	18.820	18.820	18.820	17.642	17
2022-11-07	17.780	17.820	17.720	17.820	16.705	179
2022-11-04	18.520	18.520	18.520	18.520	17.360	57
2022-11-03	18.480	18.480	18.480	18.480	17.323	18
2022-11-02	19.020	19.020	19.020	19.020	17.829	7
2022-10-28	17.340	17.340	17.340	17.340	16.255	1
2022-10-26	17.590	17.590	17.590	17.590	16.489	146
2022-10-25	18.120	18.120	17.380	17.380	16.292	193
2022-10-20	15.986	15.986	15.484	15.484	14.515	794
2022-10-19	15.620	15.620	15.580	15.601	14.625	10,038
2022-10-18	15.687	15.840	15.655	15.840	14.849	10,064
2022-10-17	15.000	15.300	15.000	15.214	14.262	20,084

← NewerPage 11 of 15 · 856 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.