FACC AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 5.955 | 5.955 | 5.930 | 5.955 | 5.920 | 1,280 |
| 2024-03-13 | 5.945 | 5.950 | 5.922 | 5.935 | 5.901 | 1,347 |
| 2024-03-12 | 5.975 | 5.980 | 5.930 | 5.955 | 5.920 | 1,596 |
| 2024-03-11 | 5.975 | 6.020 | 5.930 | 5.945 | 5.910 | 328 |
| 2024-03-08 | 6.000 | 6.050 | 5.900 | 5.975 | 5.940 | 1,114 |
| 2024-03-07 | 5.963 | 6.040 | 5.963 | 6.040 | 6.005 | 1,572 |
| 2024-03-06 | 5.959 | 5.959 | 5.900 | 5.925 | 5.891 | 914 |
| 2024-03-05 | 6.010 | 6.110 | 5.979 | 6.090 | 6.055 | 317 |
| 2024-03-04 | 6.105 | 6.105 | 6.000 | 6.105 | 6.070 | 370 |
| 2024-03-01 | 6.010 | 6.090 | 5.940 | 6.070 | 6.035 | 182 |
| 2024-02-29 | 6.040 | 6.080 | 5.925 | 5.925 | 5.891 | 544 |
| 2024-02-28 | 6.039 | 6.070 | 6.039 | 6.050 | 6.015 | 35 |
| 2024-02-27 | 6.030 | 6.030 | 5.920 | 5.945 | 5.910 | 3,733 |
| 2024-02-26 | 6.200 | 6.240 | 6.070 | 6.080 | 6.045 | 1,776 |
| 2024-02-23 | 6.210 | 6.228 | 6.210 | 6.210 | 6.174 | 630 |
| 2024-02-22 | 6.250 | 6.250 | 6.200 | 6.250 | 6.214 | 2,426 |
| 2024-02-21 | 6.070 | 6.118 | 6.040 | 6.080 | 6.045 | 1,171 |
| 2024-02-20 | 6.100 | 6.136 | 6.100 | 6.115 | 6.079 | 216 |
| 2024-02-19 | 6.161 | 6.175 | 6.161 | 6.175 | 6.139 | 216 |
| 2024-02-16 | 6.240 | 6.240 | 6.150 | 6.185 | 6.149 | 956 |
| 2024-02-15 | 6.350 | 6.350 | 6.330 | 6.335 | 6.298 | 64 |
| 2024-02-14 | 6.420 | 6.420 | 6.260 | 6.260 | 6.224 | 1,024 |
| 2024-02-13 | 6.390 | 6.431 | 6.390 | 6.420 | 6.383 | 13 |
| 2024-02-12 | 6.040 | 6.070 | 5.985 | 5.985 | 5.950 | 24 |
| 2024-02-09 | 5.715 | 5.780 | 5.715 | 5.715 | 5.682 | 1 |
| 2024-02-08 | 5.705 | 5.705 | 5.705 | 5.705 | 5.672 | 0 |
| 2024-02-07 | 5.705 | 5.780 | 5.680 | 5.680 | 5.647 | 26 |
| 2024-02-06 | 5.745 | 5.745 | 5.710 | 5.745 | 5.712 | 48 |
| 2024-02-05 | 5.745 | 5.745 | 5.700 | 5.745 | 5.712 | 1,113 |
| 2024-02-02 | 5.785 | 5.790 | 5.740 | 5.775 | 5.741 | 808 |
| 2024-02-01 | 5.830 | 5.840 | 5.830 | 5.830 | 5.796 | 30 |
| 2024-01-31 | 5.785 | 5.785 | 5.785 | 5.785 | 5.751 | 0 |
| 2024-01-30 | 5.765 | 5.765 | 5.765 | 5.765 | 5.732 | 0 |
| 2024-01-29 | 5.735 | 5.735 | 5.720 | 5.735 | 5.702 | 166 |
| 2024-01-26 | 5.780 | 5.830 | 5.780 | 5.830 | 5.796 | 13 |
| 2024-01-25 | 5.705 | 5.733 | 5.705 | 5.705 | 5.672 | 157 |
| 2024-01-24 | 5.690 | 5.725 | 5.690 | 5.725 | 5.692 | 1 |
| 2024-01-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.567 | 0 |
| 2024-01-22 | 5.610 | 5.651 | 5.565 | 5.565 | 5.533 | 290 |
| 2024-01-19 | 5.745 | 5.790 | 5.570 | 5.670 | 5.637 | 2,401 |
| 2024-01-18 | 5.705 | 5.710 | 5.699 | 5.705 | 5.672 | 324 |
| 2024-01-17 | 5.700 | 5.700 | 5.690 | 5.690 | 5.657 | 1,979 |
| 2024-01-16 | 5.830 | 5.830 | 5.810 | 5.830 | 5.796 | 567 |
| 2024-01-15 | 5.850 | 5.900 | 5.830 | 5.850 | 5.816 | 167 |
| 2024-01-12 | 5.840 | 5.840 | 5.840 | 5.840 | 5.806 | 0 |
| 2024-01-11 | 5.850 | 5.850 | 5.800 | 5.850 | 5.816 | 387 |
| 2024-01-10 | 5.870 | 5.890 | 5.810 | 5.860 | 5.826 | 324 |
| 2024-01-09 | 5.890 | 5.890 | 5.890 | 5.890 | 5.856 | 0 |
| 2024-01-08 | 5.990 | 5.990 | 5.890 | 5.890 | 5.856 | 169 |
| 2024-01-05 | 5.960 | 6.040 | 5.960 | 6.040 | 6.005 | 921 |
| 2024-01-04 | 5.945 | 5.971 | 5.945 | 5.945 | 5.910 | 20 |
| 2024-01-03 | 6.030 | 6.030 | 5.960 | 6.000 | 5.965 | 130 |
| 2024-01-02 | 5.880 | 6.030 | 5.880 | 5.880 | 5.846 | 412 |
| 2023-12-29 | 5.680 | 5.810 | 5.680 | 5.785 | 5.751 | 313 |
| 2023-12-28 | 5.670 | 5.670 | 5.650 | 5.670 | 5.637 | 6 |
| 2023-12-27 | 5.705 | 5.740 | 5.660 | 5.670 | 5.637 | 774 |
| 2023-12-22 | 5.725 | 5.751 | 5.700 | 5.725 | 5.692 | 331 |
| 2023-12-21 | 5.765 | 5.775 | 5.710 | 5.775 | 5.741 | 657 |
| 2023-12-20 | 5.785 | 5.810 | 5.781 | 5.810 | 5.776 | 1,148 |
| 2023-12-19 | 5.830 | 5.840 | 5.810 | 5.810 | 5.776 | 436 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.1000 EUR |
| 2019-07-15 | 0.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.