Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	15.000	15.000	15.000	15.000	14.061	300
2022-10-13	14.980	15.000	14.980	15.000	14.061	2,665
2022-10-12	15.031	15.031	15.000	15.000	14.061	20,000
2022-10-11	15.000	15.492	15.000	15.492	14.522	3,201
2022-10-10	15.520	15.520	15.520	15.520	14.549	2,534
2022-10-07	16.000	16.080	16.000	16.080	15.074	580
2022-10-06	16.300	16.300	16.000	16.000	14.999	1,358
2022-10-05	16.000	16.171	16.000	16.000	14.999	5,788
2022-10-04	16.500	16.500	15.580	15.600	14.624	4,613
2022-10-03	16.114	16.600	16.114	16.600	15.561	5,600
2022-09-29	17.000	17.000	17.000	17.000	15.936	147
2022-09-28	15.580	16.600	15.580	16.600	15.561	3,264
2022-09-27	17.340	17.340	17.000	17.000	15.936	138
2022-09-26	16.940	17.340	16.940	17.340	16.255	20,000
2022-09-22	19.200	19.200	18.000	18.000	16.873	270
2022-09-20	19.290	19.290	19.290	19.290	18.083	2
2022-09-15	19.700	19.700	19.700	19.700	18.467	75
2022-09-13	20.050	20.050	20.050	20.050	18.795	6
2022-09-07	20.400	20.400	20.400	20.400	19.123	170
2022-09-06	20.495	20.495	20.495	20.495	19.212	540
2022-09-02	20.850	20.850	20.850	20.850	19.545	241
2022-09-01	20.700	20.700	20.700	20.700	19.404	241
2022-08-26	20.100	20.855	20.100	20.855	19.550	674
2022-08-25	22.515	22.515	22.515	22.515	21.106	1,172
2022-08-24	22.049	22.350	22.000	22.000	20.623	252
2022-08-23	22.200	22.400	22.200	22.400	20.998	2,100
2022-08-22	22.600	22.600	22.351	22.351	20.952	964
2022-08-18	22.800	22.803	22.800	22.803	21.376	434
2022-08-15	22.900	23.099	22.500	23.099	21.653	796
2022-08-12	22.300	22.300	22.300	22.300	20.904	45
2022-08-11	21.700	21.700	21.700	21.700	20.342	60
2022-08-09	22.650	22.650	22.425	22.425	21.021	483
2022-08-08	22.484	22.484	22.484	22.484	21.077	486
2022-08-05	22.690	22.690	22.690	22.690	21.270	505
2022-08-04	21.950	22.379	21.950	22.379	20.978	554
2022-08-03	21.643	21.643	21.643	21.643	20.288	588
2022-08-01	22.033	22.033	22.033	22.033	20.654	677
2022-07-29	22.150	22.200	22.150	22.200	20.810	152
2022-07-28	21.650	21.650	21.650	21.650	20.295	100
2022-07-27	21.650	21.700	21.600	21.600	20.248	276
2022-07-26	20.400	20.826	20.400	20.826	19.522	871
2022-07-25	20.943	20.943	20.943	20.943	19.632	522
2022-07-22	20.700	21.252	20.100	21.252	19.922	610
2022-07-18	21.862	21.862	21.862	21.862	20.493	612
2022-07-15	21.454	21.454	21.454	21.454	20.112	611
2022-07-14	20.850	20.850	20.400	20.400	19.123	50
2022-07-11	20.700	20.700	20.050	20.609	19.319	825
2022-07-07	20.300	20.300	20.300	20.300	19.029	250
2022-07-05	18.980	18.980	18.980	18.980	17.135	146
2022-07-04	18.580	18.580	18.580	18.580	16.774	86
2022-07-01	18.622	18.622	18.622	18.622	16.812	40
2022-06-30	19.040	19.040	19.040	19.040	17.189	104
2022-06-29	19.000	19.000	18.600	18.600	16.792	76
2022-06-27	19.180	19.180	19.180	19.180	17.315	24
2022-06-24	18.820	18.820	18.820	18.820	16.990	524
2022-06-22	18.680	18.680	18.680	18.680	16.864	4
2022-06-21	19.740	19.740	19.220	19.220	17.351	162
2022-06-20	19.600	19.600	19.600	19.600	17.694	100
2022-06-16	20.050	20.050	20.050	20.050	18.101	57
2022-06-14	21.400	21.400	20.003	20.003	18.058	658

← NewerPage 12 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.