FACC AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 7.044 | 7.120 | 7.044 | 7.080 | 7.039 | 617 |
| 2022-07-15 | 6.972 | 7.020 | 6.972 | 7.020 | 6.979 | 740 |
| 2022-07-14 | 6.965 | 7.040 | 6.810 | 6.850 | 6.810 | 1,636 |
| 2022-07-13 | 6.975 | 6.984 | 6.920 | 6.945 | 6.905 | 1,142 |
| 2022-07-12 | 6.935 | 6.935 | 6.935 | 6.935 | 6.895 | 0 |
| 2022-07-11 | 7.020 | 7.020 | 6.972 | 7.000 | 6.959 | 852 |
| 2022-07-08 | 7.000 | 7.151 | 7.000 | 7.000 | 6.959 | 790 |
| 2022-07-07 | 6.840 | 6.928 | 6.840 | 6.840 | 6.800 | 522 |
| 2022-07-06 | 6.775 | 6.790 | 6.701 | 6.745 | 6.706 | 620 |
| 2022-07-05 | 6.878 | 6.878 | 6.720 | 6.765 | 6.726 | 2,466 |
| 2022-07-04 | 6.965 | 7.070 | 6.900 | 6.965 | 6.925 | 934 |
| 2022-07-01 | 6.880 | 7.016 | 6.846 | 7.000 | 6.959 | 123 |
| 2022-06-30 | 6.920 | 6.920 | 6.759 | 6.870 | 6.830 | 2,055 |
| 2022-06-29 | 6.990 | 6.990 | 6.910 | 6.925 | 6.885 | 1,391 |
| 2022-06-28 | 7.175 | 7.250 | 7.070 | 7.070 | 7.029 | 19 |
| 2022-06-27 | 7.185 | 7.185 | 7.185 | 7.185 | 7.143 | 0 |
| 2022-06-24 | 7.060 | 7.070 | 7.060 | 7.060 | 7.019 | 206 |
| 2022-06-23 | 6.960 | 6.960 | 6.880 | 6.880 | 6.840 | 708 |
| 2022-06-22 | 7.020 | 7.020 | 6.877 | 7.010 | 6.969 | 861 |
| 2022-06-21 | 7.280 | 7.370 | 7.115 | 7.115 | 7.074 | 2,627 |
| 2022-06-20 | 7.312 | 7.393 | 7.312 | 7.325 | 7.282 | 776 |
| 2022-06-17 | 7.105 | 7.105 | 7.105 | 7.105 | 7.064 | 0 |
| 2022-06-16 | 7.247 | 7.247 | 7.145 | 7.145 | 7.104 | 370 |
| 2022-06-15 | 7.335 | 7.335 | 7.335 | 7.335 | 7.292 | 0 |
| 2022-06-14 | 7.590 | 7.590 | 7.505 | 7.505 | 7.461 | 3,344 |
| 2022-06-13 | 7.745 | 7.750 | 7.540 | 7.575 | 7.531 | 4,298 |
| 2022-06-10 | 7.705 | 7.840 | 7.640 | 7.680 | 7.635 | 5,590 |
| 2022-06-09 | 7.965 | 8.020 | 7.735 | 7.735 | 7.690 | 1,762 |
| 2022-06-08 | 8.050 | 8.100 | 8.010 | 8.020 | 7.973 | 2,447 |
| 2022-06-07 | 7.915 | 8.100 | 7.870 | 8.070 | 8.023 | 2,619 |
| 2022-06-06 | 7.810 | 7.810 | 7.810 | 7.810 | 7.765 | 0 |
| 2022-06-01 | 7.735 | 7.890 | 7.650 | 7.810 | 7.765 | 3,718 |
| 2022-05-31 | 7.955 | 7.990 | 7.699 | 7.775 | 7.730 | 4,164 |
| 2022-05-30 | 7.940 | 8.150 | 7.940 | 8.030 | 7.983 | 9,532 |
| 2022-05-27 | 7.705 | 7.720 | 7.599 | 7.715 | 7.670 | 3,445 |
| 2022-05-26 | 7.612 | 7.760 | 7.612 | 7.755 | 7.710 | 1,261 |
| 2022-05-25 | 7.461 | 7.461 | 7.375 | 7.375 | 7.332 | 1,466 |
| 2022-05-24 | 7.650 | 7.650 | 7.459 | 7.575 | 7.531 | 4,198 |
| 2022-05-23 | 7.720 | 7.720 | 7.670 | 7.690 | 7.645 | 3,283 |
| 2022-05-20 | 7.870 | 7.900 | 7.753 | 7.870 | 7.824 | 2,851 |
| 2022-05-19 | 7.778 | 7.949 | 7.778 | 7.800 | 7.755 | 1,085 |
| 2022-05-18 | 7.905 | 7.980 | 7.800 | 7.800 | 7.755 | 1,600 |
| 2022-05-17 | 7.740 | 7.900 | 7.740 | 7.785 | 7.740 | 5,666 |
| 2022-05-16 | 7.647 | 7.647 | 7.540 | 7.640 | 7.596 | 1,141 |
| 2022-05-13 | 7.400 | 7.590 | 7.400 | 7.575 | 7.531 | 3,313 |
| 2022-05-12 | 7.375 | 7.375 | 7.272 | 7.375 | 7.332 | 3,972 |
| 2022-05-11 | 7.470 | 7.650 | 7.460 | 7.490 | 7.447 | 6,517 |
| 2022-05-10 | 7.620 | 7.670 | 7.510 | 7.515 | 7.471 | 5,087 |
| 2022-05-09 | 7.570 | 7.570 | 7.370 | 7.400 | 7.357 | 2,579 |
| 2022-05-06 | 7.890 | 7.940 | 7.690 | 7.800 | 7.755 | 4,570 |
| 2022-05-05 | 8.105 | 8.200 | 7.820 | 7.850 | 7.804 | 2,715 |
| 2022-05-04 | 8.105 | 8.105 | 8.060 | 8.105 | 8.058 | 1,266 |
| 2022-05-03 | 8.030 | 8.100 | 8.030 | 8.050 | 8.003 | 1,996 |
| 2022-04-29 | 7.975 | 8.130 | 7.950 | 7.965 | 7.919 | 4,514 |
| 2022-04-28 | 7.850 | 7.991 | 7.850 | 7.880 | 7.834 | 2,416 |
| 2022-04-27 | 7.830 | 7.943 | 7.830 | 7.830 | 7.785 | 3,918 |
| 2022-04-26 | 8.060 | 8.070 | 7.790 | 7.870 | 7.824 | 3,905 |
| 2022-04-25 | 8.090 | 8.090 | 7.950 | 8.050 | 8.003 | 3,283 |
| 2022-04-22 | 8.361 | 8.361 | 8.110 | 8.165 | 8.118 | 1,215 |
| 2022-04-21 | 8.280 | 8.450 | 8.280 | 8.410 | 8.361 | 3,082 |
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.