Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-02	14.800	14.850	14.800	14.850	14.216	1,061
2024-09-27	15.100	15.100	15.100	15.100	14.456	8
2024-09-26	15.000	15.200	15.000	15.200	14.551	265
2024-09-24	14.900	14.900	14.900	14.900	14.264	1
2024-09-23	15.000	15.000	14.850	14.850	14.216	165
2024-09-20	14.900	14.900	14.900	14.900	14.264	20
2024-09-19	14.900	15.250	14.900	15.250	14.599	29
2024-09-17	14.850	14.850	14.850	14.850	14.216	40
2024-09-16	16.000	16.000	15.400	15.400	14.743	651
2024-09-13	15.850	15.850	15.850	15.850	15.173	50
2024-09-03	15.850	15.850	15.850	15.850	15.173	150
2024-09-02	15.850	16.100	15.850	16.100	15.413	120
2024-08-29	15.600	15.600	15.600	15.600	14.934	1
2024-08-21	15.850	16.200	15.850	16.000	15.317	34
2024-08-19	16.100	16.100	16.100	16.100	15.413	900
2024-08-16	16.050	16.050	16.050	16.050	15.365	311
2024-08-15	16.000	16.000	16.000	16.000	15.317	16
2024-08-14	15.000	15.450	15.000	15.450	14.791	7,802
2024-08-13	14.250	14.250	14.250	14.250	13.642	121
2024-08-12	15.200	15.200	14.450	15.000	14.360	372
2024-08-09	15.500	15.500	15.000	15.050	14.408	2,882
2024-08-08	16.200	16.200	16.200	16.200	15.509	300
2024-08-07	15.850	15.850	15.850	15.850	15.173	125
2024-08-06	15.650	15.700	15.650	15.700	15.030	160
2024-08-05	16.050	16.050	16.050	16.050	15.365	20
2024-08-02	16.000	16.000	16.000	16.000	15.317	150
2024-08-01	16.400	16.400	16.400	16.400	15.700	37
2024-07-29	16.350	16.350	16.350	16.350	15.652	1
2024-07-24	16.500	16.500	16.500	16.500	15.796	24
2024-07-22	16.250	16.250	16.250	16.250	15.556	20
2024-07-17	16.200	16.900	16.200	16.900	16.179	334
2024-07-15	17.400	17.400	16.600	16.600	15.891	233
2024-07-11	17.200	18.300	17.200	17.950	17.184	605
2024-07-09	18.000	18.000	18.000	18.000	17.232	5
2024-07-04	17.800	17.800	17.800	17.800	16.945	400
2024-07-01	18.250	18.250	18.250	18.250	17.373	150
2024-06-28	18.450	18.450	18.400	18.400	17.516	298
2024-06-26	18.600	18.650	18.600	18.650	17.754	50
2024-06-24	18.700	18.700	18.700	18.700	17.801	32
2024-06-20	18.600	18.800	18.200	18.500	17.611	44,762
2024-06-19	18.688	18.688	18.591	18.591	17.698	1,611
2024-06-18	18.883	18.951	18.883	18.951	18.040	620
2024-06-17	18.871	18.871	18.642	18.700	17.801	1,503
2024-06-14	19.900	19.900	19.057	19.057	18.141	3,125
2024-06-13	19.550	19.550	19.550	19.550	18.610	90
2024-06-12	19.400	19.400	19.400	19.400	18.468	10
2024-06-10	19.300	19.300	19.300	19.300	18.372	18
2024-06-07	20.400	20.400	19.350	19.350	18.420	303
2024-06-06	20.700	20.700	20.600	20.600	19.610	65
2024-06-05	22.100	22.586	21.200	21.400	20.372	5,284
2024-06-04	22.621	23.200	22.621	23.200	22.085	3,022
2024-06-03	21.600	21.600	21.600	21.600	20.562	276
2024-05-30	20.800	21.921	20.800	21.802	20.754	7,886
2024-05-14	19.900	20.200	19.900	20.200	19.229	274
2024-05-10	20.500	20.500	20.500	20.500	19.515	29
2024-05-07	19.800	19.800	19.800	19.800	18.848	20
2024-04-25	20.400	20.500	20.200	20.500	19.515	115
2024-04-23	21.500	21.500	21.500	21.500	20.467	30
2024-04-18	20.000	20.000	19.650	19.650	18.706	304
2024-04-12	18.750	18.750	18.750	18.750	17.849	933

← NewerPage 7 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.