FACC AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 5.850 | 5.850 | 5.820 | 5.850 | 5.816 | 416 |
| 2023-12-15 | 5.905 | 5.905 | 5.830 | 5.905 | 5.871 | 572 |
| 2023-12-14 | 5.880 | 5.951 | 5.810 | 5.880 | 5.846 | 941 |
| 2023-12-13 | 5.915 | 5.915 | 5.840 | 5.915 | 5.881 | 504 |
| 2023-12-12 | 5.925 | 5.925 | 5.900 | 5.925 | 5.891 | 2,245 |
| 2023-12-11 | 5.925 | 5.951 | 5.910 | 5.925 | 5.891 | 525 |
| 2023-12-08 | 5.945 | 5.975 | 5.911 | 5.945 | 5.910 | 317 |
| 2023-12-07 | 5.975 | 5.975 | 5.920 | 5.975 | 5.940 | 1,638 |
| 2023-12-06 | 5.945 | 5.990 | 5.945 | 5.945 | 5.910 | 701 |
| 2023-12-05 | 5.965 | 6.000 | 5.943 | 5.965 | 5.930 | 2,011 |
| 2023-12-04 | 5.870 | 5.930 | 5.870 | 5.870 | 5.836 | 391 |
| 2023-12-01 | 5.735 | 5.735 | 5.710 | 5.735 | 5.702 | 2,394 |
| 2023-11-30 | 5.765 | 5.765 | 5.690 | 5.690 | 5.657 | 2,947 |
| 2023-11-29 | 5.840 | 5.850 | 5.750 | 5.800 | 5.766 | 1,753 |
| 2023-11-28 | 5.803 | 5.803 | 5.785 | 5.785 | 5.751 | 242 |
| 2023-11-27 | 5.870 | 5.890 | 5.850 | 5.870 | 5.836 | 890 |
| 2023-11-24 | 5.870 | 5.880 | 5.840 | 5.870 | 5.836 | 712 |
| 2023-11-23 | 5.890 | 5.890 | 5.820 | 5.840 | 5.806 | 1,942 |
| 2023-11-22 | 5.890 | 5.920 | 5.878 | 5.905 | 5.871 | 1,636 |
| 2023-11-21 | 5.955 | 5.955 | 5.870 | 5.955 | 5.920 | 2,987 |
| 2023-11-20 | 5.945 | 5.981 | 5.870 | 5.945 | 5.910 | 633 |
| 2023-11-17 | 5.915 | 5.940 | 5.896 | 5.925 | 5.891 | 2,306 |
| 2023-11-16 | 5.915 | 5.915 | 5.810 | 5.915 | 5.881 | 3,748 |
| 2023-11-15 | 6.000 | 6.000 | 5.940 | 6.000 | 5.965 | 2,386 |
| 2023-11-14 | 6.020 | 6.020 | 5.920 | 6.020 | 5.985 | 2,341 |
| 2023-11-13 | 6.075 | 6.075 | 6.010 | 6.020 | 5.985 | 2,273 |
| 2023-11-10 | 6.158 | 6.158 | 6.070 | 6.070 | 6.035 | 2,449 |
| 2023-11-09 | 6.165 | 6.175 | 6.080 | 6.175 | 6.139 | 1,246 |
| 2023-11-08 | 6.270 | 6.300 | 6.050 | 6.115 | 6.079 | 2,789 |
| 2023-11-07 | 6.305 | 6.347 | 6.260 | 6.305 | 6.268 | 860 |
| 2023-11-06 | 6.300 | 6.315 | 6.300 | 6.315 | 6.278 | 733 |
| 2023-11-03 | 6.126 | 6.126 | 6.090 | 6.090 | 6.055 | 188 |
| 2023-11-02 | 6.170 | 6.170 | 6.125 | 6.125 | 6.089 | 187 |
| 2023-11-01 | 6.030 | 6.200 | 6.030 | 6.155 | 6.119 | 788 |
| 2023-10-31 | 5.650 | 5.760 | 5.650 | 5.650 | 5.617 | 413 |
| 2023-10-30 | 5.600 | 5.600 | 5.560 | 5.600 | 5.567 | 401 |
| 2023-10-27 | 5.650 | 5.650 | 5.560 | 5.650 | 5.617 | 167 |
| 2023-10-26 | 5.680 | 5.680 | 5.680 | 5.680 | 5.647 | 0 |
| 2023-10-25 | 5.575 | 5.680 | 5.570 | 5.680 | 5.647 | 220 |
| 2023-10-24 | 5.590 | 5.590 | 5.505 | 5.505 | 5.473 | 139 |
| 2023-10-23 | 5.650 | 5.650 | 5.610 | 5.650 | 5.617 | 47 |
| 2023-10-20 | 5.650 | 5.650 | 5.610 | 5.610 | 5.577 | 746 |
| 2023-10-19 | 5.690 | 5.690 | 5.640 | 5.690 | 5.657 | 218 |
| 2023-10-18 | 5.710 | 5.710 | 5.683 | 5.690 | 5.657 | 499 |
| 2023-10-17 | 5.800 | 5.850 | 5.715 | 5.715 | 5.682 | 448 |
| 2023-10-16 | 5.760 | 5.760 | 5.700 | 5.745 | 5.712 | 827 |
| 2023-10-13 | 5.765 | 5.810 | 5.765 | 5.765 | 5.732 | 3,047 |
| 2023-10-12 | 5.820 | 5.850 | 5.820 | 5.820 | 5.786 | 123 |
| 2023-10-11 | 5.770 | 5.850 | 5.770 | 5.810 | 5.776 | 1,205 |
| 2023-10-10 | 5.755 | 5.800 | 5.680 | 5.735 | 5.702 | 1,375 |
| 2023-10-09 | 5.800 | 5.880 | 5.700 | 5.745 | 5.712 | 1,889 |
| 2023-10-06 | 5.780 | 5.780 | 5.540 | 5.725 | 5.692 | 1,196 |
| 2023-10-05 | 6.000 | 6.030 | 5.900 | 5.965 | 5.930 | 1,031 |
| 2023-10-04 | 5.960 | 5.960 | 5.930 | 5.955 | 5.920 | 996 |
| 2023-10-03 | 5.970 | 5.970 | 5.920 | 5.945 | 5.910 | 444 |
| 2023-10-02 | 6.040 | 6.100 | 5.960 | 6.040 | 6.005 | 288 |
| 2023-09-29 | 6.080 | 6.080 | 6.050 | 6.050 | 6.015 | 468 |
| 2023-09-28 | 6.030 | 6.080 | 6.030 | 6.030 | 5.995 | 932 |
| 2023-09-27 | 6.060 | 6.090 | 6.060 | 6.070 | 6.035 | 517 |
| 2023-09-26 | 6.040 | 6.060 | 6.030 | 6.050 | 6.015 | 1,811 |
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.