FACC AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 8.080 | 8.299 | 8.080 | 8.260 | 8.212 | 233 |
| 2022-04-19 | 8.020 | 8.030 | 7.990 | 8.020 | 7.973 | 1,744 |
| 2022-04-14 | 7.904 | 7.990 | 7.904 | 7.925 | 7.879 | 5,798 |
| 2022-04-13 | 7.660 | 7.830 | 7.660 | 7.785 | 7.740 | 2,436 |
| 2022-04-12 | 7.670 | 7.700 | 7.510 | 7.565 | 7.521 | 2,637 |
| 2022-04-11 | 7.790 | 7.790 | 7.510 | 7.535 | 7.491 | 11,265 |
| 2022-04-08 | 7.600 | 7.910 | 7.530 | 7.810 | 7.765 | 3,144 |
| 2022-04-07 | 7.720 | 7.720 | 7.429 | 7.585 | 7.541 | 6,109 |
| 2022-04-06 | 7.809 | 7.809 | 7.650 | 7.660 | 7.616 | 3,179 |
| 2022-04-05 | 8.170 | 8.170 | 7.830 | 7.830 | 7.785 | 8,421 |
| 2022-04-04 | 8.190 | 8.376 | 8.190 | 8.230 | 8.182 | 3,284 |
| 2022-04-01 | 8.105 | 8.203 | 8.105 | 8.185 | 8.137 | 859 |
| 2022-03-31 | 8.090 | 8.160 | 7.915 | 7.915 | 7.869 | 5,187 |
| 2022-03-30 | 8.030 | 8.067 | 7.880 | 7.955 | 7.909 | 4,439 |
| 2022-03-29 | 7.975 | 8.050 | 7.965 | 7.965 | 7.919 | 2,096 |
| 2022-03-28 | 7.985 | 8.140 | 7.880 | 7.905 | 7.859 | 2,258 |
| 2022-03-25 | 7.915 | 8.000 | 7.870 | 7.880 | 7.834 | 7,793 |
| 2022-03-24 | 7.980 | 7.980 | 7.760 | 7.775 | 7.730 | 1,946 |
| 2022-03-23 | 8.000 | 8.080 | 7.905 | 7.905 | 7.859 | 2,018 |
| 2022-03-22 | 8.010 | 8.070 | 8.010 | 8.050 | 8.003 | 5,224 |
| 2022-03-21 | 7.901 | 8.050 | 7.901 | 7.965 | 7.919 | 15,228 |
| 2022-03-18 | 7.880 | 7.880 | 7.641 | 7.880 | 7.834 | 2,755 |
| 2022-03-17 | 8.040 | 8.050 | 7.872 | 8.000 | 7.954 | 640 |
| 2022-03-16 | 7.890 | 7.990 | 7.890 | 7.890 | 7.844 | 4,788 |
| 2022-03-15 | 7.798 | 7.798 | 7.660 | 7.660 | 7.616 | 2,406 |
| 2022-03-14 | 7.780 | 7.955 | 7.780 | 7.840 | 7.794 | 3,654 |
| 2022-03-11 | 7.505 | 7.860 | 7.480 | 7.650 | 7.606 | 2,284 |
| 2022-03-10 | 7.600 | 7.600 | 7.374 | 7.410 | 7.367 | 5,947 |
| 2022-03-09 | 7.440 | 7.480 | 7.350 | 7.480 | 7.437 | 4,281 |
| 2022-03-08 | 7.040 | 7.260 | 7.040 | 7.060 | 7.019 | 3,110 |
| 2022-03-07 | 7.190 | 7.190 | 6.850 | 7.080 | 7.039 | 6,442 |
| 2022-03-04 | 7.510 | 7.510 | 7.399 | 7.420 | 7.377 | 2,101 |
| 2022-03-03 | 8.125 | 8.140 | 7.783 | 7.820 | 7.775 | 15,857 |
| 2022-03-02 | 7.955 | 8.030 | 7.680 | 8.000 | 7.954 | 4,691 |
| 2022-03-01 | 8.660 | 8.760 | 8.029 | 8.185 | 8.137 | 6,800 |
| 2022-02-28 | 8.200 | 8.600 | 8.200 | 8.505 | 8.456 | 19,784 |
| 2022-02-25 | 7.962 | 8.340 | 7.962 | 8.210 | 8.162 | 12,158 |
| 2022-02-24 | 8.020 | 8.080 | 7.680 | 7.905 | 7.859 | 4,211 |
| 2022-02-23 | 8.470 | 8.660 | 8.340 | 8.375 | 8.326 | 3,811 |
| 2022-02-22 | 8.370 | 8.520 | 8.370 | 8.400 | 8.351 | 1,225 |
| 2022-02-21 | 8.710 | 8.710 | 8.375 | 8.375 | 8.326 | 1,344 |
| 2022-02-18 | 8.925 | 9.020 | 8.879 | 8.975 | 8.923 | 4,512 |
| 2022-02-17 | 9.200 | 9.200 | 8.940 | 9.030 | 8.978 | 3,410 |
| 2022-02-16 | 9.190 | 9.270 | 9.190 | 9.270 | 9.216 | 5,458 |
| 2022-02-15 | 8.940 | 9.090 | 8.940 | 9.010 | 8.958 | 3,132 |
| 2022-02-14 | 8.831 | 8.831 | 8.580 | 8.810 | 8.759 | 3,154 |
| 2022-02-11 | 9.150 | 9.250 | 9.150 | 9.185 | 9.132 | 5,372 |
| 2022-02-10 | 9.450 | 9.480 | 9.180 | 9.220 | 9.166 | 1,000 |
| 2022-02-09 | 9.210 | 9.515 | 9.210 | 9.515 | 9.460 | 5,665 |
| 2022-02-08 | 9.155 | 9.270 | 9.145 | 9.145 | 9.092 | 7,213 |
| 2022-02-07 | 8.830 | 9.140 | 8.820 | 8.985 | 8.933 | 8,903 |
| 2022-02-04 | 8.480 | 8.720 | 8.420 | 8.575 | 8.525 | 29,886 |
| 2022-02-03 | 8.400 | 8.480 | 8.400 | 8.400 | 8.351 | 2,405 |
| 2022-02-02 | 8.060 | 8.086 | 7.849 | 7.935 | 7.889 | 1,078 |
| 2022-02-01 | 7.790 | 8.090 | 7.790 | 8.090 | 8.043 | 4,893 |
| 2022-01-31 | 7.670 | 7.740 | 7.670 | 7.735 | 7.690 | 5,289 |
| 2022-01-28 | 7.630 | 7.630 | 7.490 | 7.610 | 7.566 | 1,075 |
| 2022-01-27 | 7.730 | 7.730 | 7.640 | 7.680 | 7.635 | 5,031 |
| 2022-01-26 | 7.810 | 7.810 | 7.757 | 7.775 | 7.730 | 2,229 |
| 2022-01-25 | 7.390 | 7.631 | 7.390 | 7.575 | 7.531 | 1,356 |
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.