Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-10	19.000	19.000	18.900	19.000	18.087	720
2024-04-09	19.150	19.150	19.150	19.150	18.230	2
2024-04-03	19.750	19.750	19.750	19.750	18.801	140
2024-03-27	20.000	20.000	19.750	19.750	18.801	245
2024-03-25	19.200	19.200	19.200	19.200	18.277	20
2024-03-22	19.550	19.650	19.550	19.650	18.706	506
2024-03-21	20.300	20.300	20.300	20.300	19.324	500
2024-03-19	19.500	19.500	19.300	19.300	18.372	118
2024-03-18	18.550	19.750	18.550	19.700	18.753	500
2024-03-15	20.000	20.000	19.900	19.900	18.944	373
2024-03-14	20.900	20.900	20.500	20.500	19.515	172
2024-03-13	21.400	21.400	21.100	21.100	20.086	145
2024-03-11	22.000	22.000	22.000	22.000	20.943	100
2024-03-08	22.000	22.000	22.000	22.000	20.943	100
2024-03-07	21.400	21.800	21.100	21.800	20.752	324
2024-03-06	20.900	21.300	20.900	21.300	20.276	126
2024-03-05	20.900	21.100	20.700	20.700	19.705	174
2024-03-01	21.600	21.900	21.600	21.900	20.847	250
2024-02-29	21.800	22.200	21.800	22.200	21.133	807
2024-02-28	21.900	21.900	21.700	21.700	20.657	180
2024-02-27	22.500	22.500	22.500	22.500	21.419	100
2024-02-26	22.700	22.700	22.400	22.400	21.323	2,387
2024-02-23	23.400	23.400	23.400	23.400	22.275	60
2024-02-22	22.500	22.500	22.400	22.500	21.419	105
2024-02-21	22.600	22.600	22.500	22.500	21.419	90
2024-02-20	24.000	24.000	23.200	23.200	22.085	3,136
2024-02-19	24.200	24.200	24.000	24.000	22.847	2,610
2024-02-16	23.100	24.200	23.100	24.000	22.847	20,886
2024-02-15	24.000	24.000	23.200	23.800	22.656	568
2024-02-13	24.300	24.300	23.600	23.939	22.789	25,551
2024-02-12	22.200	23.700	22.200	23.700	22.561	10,448
2024-02-09	23.100	23.700	23.000	23.700	22.561	217
2024-02-08	21.000	21.000	21.000	21.000	19.991	120
2024-02-07	21.400	21.400	21.300	21.300	20.276	154
2024-02-06	20.300	20.300	20.300	20.300	19.324	20
2024-02-02	20.400	20.400	20.400	20.400	19.420	5
2024-01-31	20.600	20.600	20.500	20.500	19.514	6,323
2024-01-29	21.200	21.200	21.003	21.003	19.993	6,281
2024-01-26	21.500	21.500	21.200	21.200	20.181	1,249
2024-01-25	21.050	21.100	21.050	21.100	20.086	1,426
2024-01-24	20.900	20.913	20.900	20.913	19.908	2,476
2024-01-23	21.000	21.200	20.744	20.744	19.747	1,450
2024-01-22	20.850	20.850	20.764	20.764	19.766	1,205
2024-01-19	20.000	20.300	19.900	20.300	19.324	5,205
2024-01-18	19.900	19.912	19.900	19.912	18.955	2,494
2024-01-17	19.700	19.800	19.550	19.550	18.610	3,399
2024-01-15	19.688	19.688	19.688	19.688	18.741	1,001
2024-01-12	19.457	19.457	19.457	19.457	18.522	679
2024-01-11	18.400	18.750	18.400	18.750	17.849	8,243
2024-01-10	18.750	18.750	18.410	18.410	17.525	2,667
2024-01-09	19.450	19.450	18.350	18.350	17.468	255
2024-01-08	20.100	20.200	19.500	19.800	18.848	28
2024-01-05	20.100	20.300	20.100	20.300	19.324	70
2024-01-04	20.000	20.000	20.000	20.000	19.039	4
2024-01-03	19.650	19.850	19.650	19.850	18.896	279
2024-01-02	19.350	19.350	19.350	19.350	18.420	40
2023-12-28	18.425	18.425	18.425	18.425	17.539	3
2023-12-27	18.550	18.700	18.550	18.700	17.801	46
2023-12-21	19.050	19.200	19.050	19.200	18.277	100
2023-12-20	19.000	19.050	19.000	19.050	18.134	350

← NewerPage 8 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.