Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	17.300	17.400	17.300	17.300	16.562	29
2025-02-04	17.200	17.200	17.200	17.200	16.466	4
2025-02-03	17.350	17.350	17.350	17.350	16.609	1
2025-01-30	16.600	16.600	16.600	16.600	15.891	94
2025-01-28	15.700	15.700	15.700	15.700	15.030	104
2025-01-27	16.250	16.250	15.950	16.250	15.556	138
2025-01-24	16.150	16.400	16.150	16.400	15.700	2
2025-01-23	15.900	16.100	15.600	16.100	15.413	549
2025-01-22	16.550	16.750	15.750	15.750	15.078	126
2025-01-17	15.750	15.750	15.750	15.750	15.078	71
2025-01-16	15.900	16.050	15.900	15.900	15.221	122
2025-01-15	16.050	16.050	16.050	16.050	15.365	10
2025-01-14	16.300	16.300	16.300	16.300	15.604	9
2025-01-09	16.400	16.400	16.400	16.400	15.700	1,900
2025-01-08	16.400	16.400	16.400	16.400	15.700	18
2025-01-07	16.550	16.550	16.550	16.550	15.844	340
2025-01-03	16.800	16.800	16.800	16.800	16.083	20
2025-01-02	16.950	16.950	16.950	16.950	16.227	3
2024-12-27	17.000	17.000	16.800	16.800	16.083	360
2024-12-20	16.950	16.950	16.950	16.950	16.227	20
2024-12-19	16.900	16.900	16.900	16.900	16.179	9
2024-12-18	16.850	16.850	16.850	16.850	16.131	19
2024-12-17	17.050	17.050	17.050	17.050	16.322	1
2024-12-16	16.800	16.800	16.800	16.800	16.083	15
2024-12-13	16.650	16.650	16.650	16.650	15.939	64
2024-12-12	17.150	17.150	17.050	17.106	16.376	6,624
2024-12-10	17.500	17.500	17.450	17.500	16.753	42
2024-12-09	17.450	17.450	17.250	17.250	16.514	154
2024-12-03	17.200	17.200	17.180	17.180	16.447	355
2024-12-02	17.800	17.800	17.300	17.300	16.562	1,381
2024-11-29	17.800	17.800	17.800	17.800	17.040	140
2024-11-26	17.750	17.750	17.750	17.750	16.992	8
2024-11-25	18.000	18.000	17.900	17.900	17.136	23
2024-11-22	17.850	17.900	17.850	17.900	17.136	33
2024-11-21	17.950	18.050	17.700	17.800	17.040	137
2024-11-20	17.700	17.700	17.700	17.700	16.945	900
2024-11-19	18.530	18.530	17.550	17.550	16.801	450
2024-11-18	18.550	18.550	18.550	18.550	17.758	20
2024-11-15	18.750	18.950	18.750	18.800	17.998	5
2024-11-14	18.350	19.000	18.150	18.350	17.567	339
2024-11-13	17.400	17.800	17.350	17.800	17.040	280
2024-11-12	16.750	16.750	16.750	16.750	16.035	2
2024-11-11	16.300	17.300	16.300	17.150	16.418	234
2024-11-08	16.550	16.550	15.900	15.900	15.221	680
2024-11-07	14.250	14.250	14.250	14.250	13.642	550
2024-11-06	14.800	14.800	14.800	14.800	14.168	30
2024-11-05	15.000	15.000	15.000	15.000	14.360	151
2024-11-04	15.000	15.050	15.000	15.050	14.408	281
2024-11-01	15.100	15.100	14.900	14.900	14.264	643
2024-10-24	14.800	14.800	14.800	14.800	14.168	121
2024-10-23	15.200	15.200	15.200	15.200	14.551	3
2024-10-22	14.900	14.900	14.900	14.900	14.264	8
2024-10-21	14.800	14.800	14.550	14.550	13.929	58
2024-10-18	14.950	14.950	14.550	14.700	14.073	225
2024-10-17	14.850	14.850	14.850	14.850	14.216	23
2024-10-14	14.000	14.000	14.000	14.000	13.402	68
2024-10-10	14.100	14.100	13.900	13.900	13.307	310
2024-10-09	14.250	14.250	14.250	14.250	13.642	176
2024-10-04	14.350	14.350	13.800	13.800	13.211	99
2024-10-03	14.500	14.500	14.500	14.500	13.881	800

← NewerPage 6 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.