Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	21.750	22.153	21.750	22.153	19.999	170
2022-06-08	22.700	22.749	22.347	22.347	20.174	275
2022-06-07	21.600	22.000	21.600	21.903	19.773	108
2022-06-06	21.450	21.950	21.450	21.650	19.545	154
2022-06-01	21.900	21.900	21.900	21.900	19.771	398
2022-05-31	22.100	22.450	22.100	22.450	20.267	183
2022-05-27	21.400	22.150	21.400	22.050	19.906	2,362
2022-05-26	21.400	21.400	21.400	21.400	19.319	163
2022-05-25	21.450	21.450	21.300	21.300	19.229	1,588
2022-05-23	21.500	22.300	21.500	22.300	20.132	180
2022-05-20	22.250	22.250	21.950	21.950	19.816	346
2022-05-19	20.950	20.950	20.600	20.950	18.913	1,632
2022-05-18	21.300	21.300	20.387	20.650	18.642	1,161
2022-05-17	21.950	21.950	21.403	21.403	19.322	499
2022-05-16	22.200	22.200	21.550	21.550	19.455	99
2022-05-13	22.900	22.900	22.150	22.350	20.177	139
2022-05-12	20.600	20.600	19.960	20.300	18.326	199
2022-05-11	21.850	21.850	21.850	21.850	19.726	7
2022-05-10	22.850	22.850	22.850	22.850	20.628	90
2022-05-05	24.350	24.350	24.350	24.350	21.983	114
2022-05-04	24.350	24.350	24.350	24.350	21.983	19
2022-04-29	24.100	24.205	24.100	24.205	21.851	157
2022-04-28	24.772	24.772	24.772	24.772	22.363	246
2022-04-27	24.150	24.150	23.800	23.800	21.486	99
2022-04-26	23.608	23.679	23.500	23.679	21.377	2,387
2022-04-25	24.028	24.028	24.028	24.028	21.692	2,219
2022-04-22	24.500	24.500	24.368	24.368	21.999	816
2022-04-21	25.200	25.550	24.840	24.840	22.425	531
2022-04-20	24.050	24.050	23.600	23.600	21.305	130
2022-04-19	24.400	24.400	23.893	23.893	21.570	270
2022-04-14	24.150	24.150	23.850	23.850	21.531	66
2022-04-12	24.167	24.167	23.600	23.600	21.305	1,340
2022-04-11	25.200	25.200	24.183	24.658	22.260	1,439
2022-04-08	24.600	25.150	24.600	24.924	22.501	2,692
2022-04-07	23.497	23.497	23.497	23.497	21.212	8
2022-04-06	23.500	23.500	23.500	23.500	21.215	75
2022-04-05	23.550	23.799	23.550	23.799	21.485	510
2022-04-04	23.050	25.200	23.050	25.200	22.750	25
2022-04-01	21.450	21.885	21.213	21.455	19.369	4,196
2022-03-31	22.300	22.300	22.300	22.300	20.132	420
2022-03-30	22.303	22.303	21.792	22.006	19.867	10,993
2022-03-29	22.350	22.483	22.255	22.450	20.267	16,818
2022-03-28	23.650	23.650	22.450	22.458	20.275	6,671
2022-03-25	23.750	23.873	23.456	23.873	21.552	6,351
2022-03-24	24.272	24.272	23.300	23.683	21.381	1,717
2022-03-23	25.200	25.200	24.550	24.550	22.163	5,577
2022-03-22	25.524	25.524	24.700	24.700	22.298	6,826
2022-03-21	25.300	25.800	25.275	25.500	23.021	10,271
2022-03-18	25.800	25.800	25.300	25.300	22.840	5
2022-03-17	25.300	25.300	24.752	24.752	22.346	348
2022-03-16	24.700	24.700	24.700	24.700	22.298	60
2022-03-15	23.650	23.650	23.557	23.557	21.267	1,235
2022-03-14	24.900	24.996	24.300	24.300	21.937	354
2022-03-11	25.050	25.050	24.200	24.656	22.258	184
2022-03-09	24.400	24.600	24.400	24.500	22.118	205
2022-03-08	23.400	23.400	23.400	23.400	21.125	300
2022-03-07	24.650	24.650	24.500	24.500	22.118	475
2022-03-04	25.000	25.000	24.750	24.750	22.344	280
2022-03-02	26.750	27.150	26.450	26.900	24.285	246
2022-03-01	29.300	29.300	25.900	25.950	23.427	1,147

← NewerPage 13 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.