Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	29.500	30.091	29.500	30.091	27.165	405
2022-02-24	31.500	31.500	29.500	29.500	26.632	218
2022-02-22	30.700	30.800	30.700	30.800	27.805	104
2022-02-21	30.910	30.910	30.910	30.910	27.905	5
2022-02-18	32.000	32.000	32.000	32.000	28.889	50
2022-02-17	32.350	32.350	32.000	32.000	28.889	50
2022-02-15	32.700	32.700	32.000	32.000	28.889	140
2022-02-14	31.950	33.200	31.950	33.000	29.791	881
2022-02-10	33.650	33.650	33.450	33.450	30.198	506
2022-02-09	33.600	33.700	33.600	33.700	30.423	85
2022-02-08	32.300	33.200	32.300	33.200	29.972	75
2022-02-07	31.850	32.350	31.850	32.350	29.205	128
2022-02-04	31.850	32.000	31.450	31.450	28.392	3,998
2022-02-03	32.000	32.150	31.795	32.150	29.024	87
2022-02-02	32.900	33.105	32.350	33.105	29.886	81
2022-02-01	32.494	32.900	32.494	32.900	29.701	999
2022-01-31	30.543	31.611	30.543	31.611	28.537	1,337
2022-01-28	30.500	30.500	30.246	30.500	27.535	771
2022-01-27	30.650	30.650	30.476	30.476	27.513	1,132
2022-01-26	31.050	31.250	30.659	31.250	28.212	1,617
2022-01-25	29.250	30.450	29.250	29.875	26.970	2,013
2022-01-24	32.500	32.500	30.750	30.881	27.879	1,967
2022-01-21	32.300	32.300	32.300	32.300	29.160	104
2022-01-20	32.700	32.800	32.400	32.800	29.611	437
2022-01-18	32.300	33.000	32.300	33.000	29.791	578
2022-01-17	31.800	31.800	31.800	31.800	28.708	15
2022-01-13	32.999	32.999	32.999	32.999	29.790	313
2022-01-12	33.100	33.450	32.750	33.450	30.198	1,202
2022-01-11	32.350	32.800	32.350	32.696	29.517	118
2022-01-10	31.871	31.871	31.871	31.871	28.773	67
2022-01-07	33.250	33.250	32.962	32.962	29.757	282
2022-01-06	33.200	33.650	33.200	33.650	30.378	465
2021-12-29	35.700	35.700	35.300	35.350	31.913	33
2021-12-22	34.550	34.700	34.321	34.445	31.096	687
2021-12-21	32.900	34.550	32.900	34.550	31.191	128
2021-12-20	32.700	33.000	32.600	32.938	29.735	415
2021-12-17	33.276	33.276	33.276	33.276	30.041	430
2021-12-16	33.900	33.900	33.750	33.750	30.469	129
2021-12-15	33.250	34.078	33.200	34.078	30.764	1,108
2021-12-14	34.150	34.250	33.700	33.750	30.469	289
2021-12-13	34.150	34.350	34.150	34.350	31.010	150
2021-12-09	34.098	34.098	34.098	34.098	30.783	10
2021-12-08	35.500	35.500	34.400	34.697	31.324	555
2021-12-07	34.250	35.700	34.250	35.556	32.099	624
2021-12-06	33.900	34.500	33.850	34.450	31.100	474
2021-12-03	34.450	34.750	34.150	34.648	31.279	537
2021-12-02	35.800	35.800	34.950	34.950	31.552	368
2021-12-01	35.450	35.700	35.450	35.700	32.229	207
2021-11-30	35.450	35.550	34.800	35.050	31.642	1,089
2021-11-29	34.250	36.300	34.250	36.300	32.771	666
2021-11-26	33.500	33.500	33.500	33.500	30.243	41
2021-11-25	35.290	35.450	35.290	35.450	32.003	415
2021-11-24	36.550	36.550	35.050	35.100	31.687	1,896
2021-11-23	36.600	36.950	36.600	36.637	33.075	686
2021-11-22	37.700	37.700	36.850	36.850	33.267	81
2021-11-19	38.150	38.150	37.950	38.150	34.441	401
2021-11-18	38.150	38.200	37.930	37.930	34.242	768
2021-11-17	37.850	38.200	37.777	37.777	34.104	425
2021-11-16	37.500	37.884	37.500	37.884	34.201	640
2021-11-15	38.700	38.700	37.450	37.650	33.989	76

← NewerPage 14 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.