FACC AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 5.871 | 5.871 | 5.810 | 5.860 | 5.826 | 1,159 |
| 2022-10-10 | 5.940 | 5.940 | 5.920 | 5.935 | 5.901 | 552 |
| 2022-10-07 | 6.040 | 6.040 | 5.949 | 6.040 | 6.005 | 60 |
| 2022-10-06 | 6.175 | 6.200 | 6.175 | 6.175 | 6.139 | 9 |
| 2022-10-05 | 6.200 | 6.300 | 6.050 | 6.050 | 6.015 | 354 |
| 2022-10-04 | 6.199 | 6.210 | 6.199 | 6.210 | 6.174 | 39 |
| 2022-10-03 | 6.010 | 6.010 | 5.950 | 6.010 | 5.975 | 20 |
| 2022-09-30 | 6.000 | 6.160 | 6.000 | 6.125 | 6.089 | 220 |
| 2022-09-29 | 6.040 | 6.040 | 5.925 | 5.925 | 5.891 | 395 |
| 2022-09-28 | 6.305 | 6.330 | 6.160 | 6.185 | 6.149 | 248 |
| 2022-09-27 | 6.420 | 6.420 | 6.335 | 6.335 | 6.298 | 263 |
| 2022-09-26 | 6.480 | 6.480 | 6.410 | 6.470 | 6.432 | 1,579 |
| 2022-09-23 | 6.585 | 6.585 | 6.500 | 6.585 | 6.547 | 250 |
| 2022-09-22 | 6.755 | 6.755 | 6.700 | 6.755 | 6.716 | 152 |
| 2022-09-21 | 6.860 | 6.920 | 6.830 | 6.870 | 6.830 | 194 |
| 2022-09-20 | 6.860 | 6.940 | 6.860 | 6.860 | 6.820 | 260 |
| 2022-09-16 | 6.870 | 6.870 | 6.820 | 6.870 | 6.830 | 1,692 |
| 2022-09-15 | 7.050 | 7.050 | 6.935 | 6.935 | 6.895 | 509 |
| 2022-09-14 | 7.070 | 7.070 | 7.010 | 7.020 | 6.979 | 444 |
| 2022-09-13 | 7.145 | 7.190 | 7.100 | 7.145 | 7.104 | 142 |
| 2022-09-12 | 7.170 | 7.200 | 7.170 | 7.200 | 7.158 | 193 |
| 2022-09-09 | 7.070 | 7.130 | 7.070 | 7.070 | 7.029 | 161 |
| 2022-09-08 | 7.060 | 7.080 | 7.060 | 7.070 | 7.029 | 220 |
| 2022-09-07 | 7.080 | 7.110 | 7.080 | 7.080 | 7.039 | 170 |
| 2022-09-06 | 7.050 | 7.086 | 6.980 | 7.030 | 6.989 | 1,438 |
| 2022-09-05 | 7.020 | 7.046 | 6.955 | 6.955 | 6.915 | 1,574 |
| 2022-09-02 | 7.020 | 7.084 | 7.020 | 7.080 | 7.039 | 404 |
| 2022-09-01 | 7.090 | 7.090 | 7.000 | 7.090 | 7.049 | 733 |
| 2022-08-31 | 7.125 | 7.175 | 7.088 | 7.175 | 7.133 | 85 |
| 2022-08-30 | 7.145 | 7.161 | 7.100 | 7.145 | 7.104 | 214 |
| 2022-08-26 | 7.105 | 7.185 | 7.054 | 7.185 | 7.143 | 24 |
| 2022-08-25 | 7.145 | 7.145 | 7.110 | 7.145 | 7.104 | 14 |
| 2022-08-24 | 7.080 | 7.080 | 7.020 | 7.020 | 6.979 | 349 |
| 2022-08-23 | 7.150 | 7.150 | 7.050 | 7.105 | 7.064 | 1,641 |
| 2022-08-22 | 7.115 | 7.115 | 7.039 | 7.115 | 7.074 | 67 |
| 2022-08-19 | 7.400 | 7.400 | 7.229 | 7.250 | 7.208 | 1,904 |
| 2022-08-18 | 7.490 | 7.670 | 7.490 | 7.600 | 7.556 | 623 |
| 2022-08-17 | 7.600 | 7.630 | 7.560 | 7.630 | 7.586 | 2 |
| 2022-08-16 | 7.474 | 7.610 | 7.474 | 7.565 | 7.521 | 530 |
| 2022-08-15 | 7.450 | 7.490 | 7.440 | 7.440 | 7.397 | 230 |
| 2022-08-12 | 7.450 | 7.490 | 7.401 | 7.440 | 7.397 | 336 |
| 2022-08-11 | 7.430 | 7.454 | 7.400 | 7.400 | 7.357 | 1,316 |
| 2022-08-10 | 7.498 | 7.550 | 7.498 | 7.515 | 7.471 | 355 |
| 2022-08-09 | 7.515 | 7.610 | 7.383 | 7.490 | 7.447 | 685 |
| 2022-08-08 | 7.476 | 7.476 | 7.400 | 7.400 | 7.357 | 410 |
| 2022-08-05 | 7.535 | 7.620 | 7.535 | 7.535 | 7.491 | 385 |
| 2022-08-04 | 7.500 | 7.559 | 7.500 | 7.505 | 7.461 | 260 |
| 2022-08-03 | 7.490 | 7.490 | 7.420 | 7.420 | 7.377 | 1,129 |
| 2022-08-02 | 7.480 | 7.600 | 7.480 | 7.600 | 7.556 | 1,094 |
| 2022-08-01 | 7.460 | 7.525 | 7.400 | 7.525 | 7.481 | 1,502 |
| 2022-07-29 | 7.411 | 7.500 | 7.411 | 7.480 | 7.437 | 343 |
| 2022-07-28 | 7.375 | 7.430 | 7.280 | 7.335 | 7.292 | 527 |
| 2022-07-27 | 7.420 | 7.440 | 7.320 | 7.440 | 7.397 | 868 |
| 2022-07-26 | 7.355 | 7.365 | 7.310 | 7.365 | 7.322 | 249 |
| 2022-07-25 | 7.335 | 7.462 | 7.320 | 7.335 | 7.292 | 195 |
| 2022-07-22 | 7.200 | 7.238 | 7.200 | 7.200 | 7.158 | 395 |
| 2022-07-21 | 7.220 | 7.230 | 7.220 | 7.230 | 7.188 | 10 |
| 2022-07-20 | 7.230 | 7.271 | 7.230 | 7.230 | 7.188 | 11 |
| 2022-07-19 | 7.125 | 7.239 | 7.125 | 7.125 | 7.084 | 39 |
| 2022-07-18 | 7.044 | 7.120 | 7.044 | 7.080 | 7.039 | 617 |
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.