Fabasoft AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	18.200	18.650	18.200	18.650	17.754	359
2023-12-18	19.300	19.300	18.650	18.650	17.754	161
2023-12-15	19.650	19.650	19.350	19.350	18.420	52
2023-12-14	19.800	19.800	19.150	19.550	18.610	52
2023-12-13	19.600	19.750	19.600	19.750	18.801	20
2023-12-12	19.775	19.775	19.775	19.775	18.825	218
2023-12-11	19.900	19.900	19.750	19.800	18.848	456
2023-12-08	19.900	20.600	19.900	20.600	19.610	24
2023-12-07	20.900	20.900	20.400	20.400	19.420	64
2023-12-06	20.100	20.400	20.000	20.300	19.324	144
2023-12-05	20.100	20.400	19.950	20.400	19.420	276
2023-12-04	20.500	20.500	20.300	20.500	19.515	145
2023-12-01	21.200	21.200	21.100	21.100	20.086	16
2023-11-30	20.900	20.900	20.900	20.900	19.896	18
2023-11-28	21.700	21.700	21.200	21.500	20.467	110
2023-11-27	21.500	21.500	21.300	21.300	20.276	49
2023-11-24	20.600	20.600	20.400	20.400	19.420	38
2023-11-23	20.800	20.800	20.800	20.800	19.800	74
2023-11-22	20.500	20.500	20.400	20.400	19.420	6
2023-11-21	19.450	19.450	19.450	19.450	18.515	30
2023-11-20	20.600	20.600	20.450	20.450	19.467	95
2023-11-16	20.800	20.800	20.800	20.800	19.800	480
2023-11-15	21.100	21.100	21.100	21.100	20.086	3
2023-11-14	20.800	20.800	20.800	20.800	19.800	9
2023-11-13	21.400	21.400	21.400	21.400	20.372	131
2023-11-10	21.100	21.100	20.900	21.100	20.086	247
2023-11-08	21.100	21.100	20.700	20.700	19.705	263
2023-11-06	20.000	20.200	20.000	20.200	19.229	111
2023-11-03	19.850	19.850	19.850	19.850	18.896	50
2023-11-02	18.500	19.250	18.500	19.200	18.277	72
2023-10-31	17.500	17.500	17.500	17.500	16.659	8
2023-10-27	18.000	18.000	18.000	18.000	17.135	107
2023-10-26	18.200	18.200	18.200	18.200	17.325	107
2023-10-20	18.200	18.200	18.200	18.200	17.325	16
2023-10-18	18.000	18.000	18.000	18.000	17.135	7
2023-10-17	17.900	17.900	17.900	17.900	17.040	293
2023-10-16	17.650	17.750	17.600	17.675	16.826	232
2023-10-13	19.000	19.000	17.450	18.100	17.230	545
2023-10-12	19.300	19.300	19.300	19.300	18.372	76
2023-10-10	18.400	18.400	18.400	18.400	17.516	7
2023-10-06	17.800	18.450	17.800	18.000	17.135	90
2023-10-04	17.250	17.250	17.250	17.250	16.421	10
2023-10-03	17.750	17.750	17.400	17.400	16.564	145
2023-10-02	17.700	17.700	17.700	17.700	16.849	115
2023-09-29	18.050	18.050	18.050	18.050	17.183	75
2023-09-28	17.650	17.650	17.650	17.650	16.802	10
2023-09-27	17.800	17.800	17.800	17.800	16.945	125
2023-09-26	18.400	18.400	18.050	18.050	17.183	46
2023-09-22	18.950	18.950	18.950	18.950	18.039	6
2023-09-18	18.600	18.600	18.600	18.600	17.706	26
2023-09-15	18.850	18.850	18.850	18.850	17.944	40
2023-09-01	17.600	17.600	17.600	17.600	16.754	150
2023-08-31	18.000	18.000	18.000	18.000	17.135	115
2023-08-30	18.400	18.400	18.400	18.400	17.516	7
2023-08-29	18.250	18.250	18.250	18.250	17.373	130
2023-08-24	18.250	18.250	18.250	18.250	17.373	20
2023-08-21	17.450	17.700	17.450	17.700	16.849	215
2023-08-11	18.450	19.100	18.450	19.000	18.087	99
2023-08-09	17.950	17.950	17.950	17.950	17.087	5
2023-08-07	17.550	17.550	17.550	17.550	16.707	211

← NewerPage 9 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.