Addiko Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 20.900 | 21.000 | 20.800 | 21.000 | 21.000 | 7,724 |
| 2024-08-06 | 21.000 | 21.000 | 20.700 | 21.000 | 21.000 | 2,466 |
| 2024-08-05 | 21.400 | 21.400 | 20.400 | 21.000 | 21.000 | 21,509 |
| 2024-08-02 | 21.000 | 21.400 | 21.000 | 21.400 | 21.400 | 2,894 |
| 2024-08-01 | 21.000 | 21.600 | 20.700 | 21.600 | 21.600 | 41,143 |
| 2024-07-31 | 21.400 | 21.400 | 20.900 | 21.000 | 21.000 | 9,491 |
| 2024-07-30 | 20.900 | 21.600 | 20.700 | 21.600 | 21.600 | 27,249 |
| 2024-07-29 | 20.600 | 20.900 | 20.600 | 20.900 | 20.900 | 8,695 |
| 2024-07-26 | 20.900 | 20.900 | 20.700 | 20.900 | 20.900 | 3,986 |
| 2024-07-25 | 20.800 | 20.900 | 20.700 | 20.900 | 20.900 | 12,424 |
| 2024-07-24 | 20.700 | 20.800 | 20.600 | 20.800 | 20.800 | 3,041 |
| 2024-07-23 | 20.500 | 20.900 | 20.500 | 20.900 | 20.900 | 9,768 |
| 2024-07-22 | 20.700 | 20.700 | 20.500 | 20.600 | 20.600 | 4,223 |
| 2024-07-19 | 20.600 | 20.700 | 20.500 | 20.500 | 20.500 | 819 |
| 2024-07-18 | 20.700 | 20.700 | 20.400 | 20.400 | 20.400 | 2,732 |
| 2024-07-17 | 20.600 | 20.700 | 20.600 | 20.700 | 20.700 | 2,144 |
| 2024-07-16 | 20.200 | 20.800 | 20.200 | 20.800 | 20.800 | 78,958 |
| 2024-07-15 | 19.800 | 19.800 | 19.600 | 19.600 | 19.600 | 1,997 |
| 2024-07-12 | 19.650 | 19.850 | 19.600 | 19.600 | 19.600 | 3,069 |
| 2024-07-11 | 19.900 | 19.950 | 19.650 | 19.950 | 19.950 | 4,173 |
| 2024-07-10 | 19.900 | 19.950 | 19.750 | 19.950 | 19.950 | 3,899 |
| 2024-07-09 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 177 |
| 2024-07-08 | 19.850 | 20.000 | 19.800 | 20.000 | 20.000 | 10,783 |
| 2024-07-05 | 19.700 | 19.900 | 19.600 | 19.900 | 19.900 | 4,357 |
| 2024-07-04 | 19.950 | 19.950 | 19.700 | 19.850 | 19.850 | 1,030 |
| 2024-07-03 | 19.900 | 20.000 | 19.800 | 20.000 | 20.000 | 394 |
| 2024-07-02 | 19.650 | 20.000 | 19.650 | 20.000 | 20.000 | 1,150 |
| 2024-07-01 | 19.650 | 20.000 | 19.650 | 19.650 | 19.650 | 181 |
| 2024-06-28 | 20.000 | 20.000 | 19.900 | 20.000 | 20.000 | 16,794 |
| 2024-06-27 | 19.900 | 20.100 | 19.900 | 19.900 | 19.900 | 221,906 |
| 2024-06-26 | 19.900 | 20.000 | 19.900 | 19.900 | 19.900 | 1,446 |
| 2024-06-25 | 19.650 | 20.000 | 19.650 | 20.000 | 20.000 | 1,079 |
| 2024-06-24 | 20.000 | 20.100 | 19.900 | 20.000 | 20.000 | 12,353 |
| 2024-06-21 | 20.000 | 20.200 | 19.900 | 20.000 | 20.000 | 133,865 |
| 2024-06-20 | 20.000 | 20.000 | 19.900 | 20.000 | 20.000 | 30,695 |
| 2024-06-19 | 20.000 | 20.100 | 19.900 | 20.000 | 20.000 | 129,053 |
| 2024-06-18 | 20.000 | 20.100 | 19.900 | 19.900 | 19.900 | 2,674 |
| 2024-06-17 | 20.000 | 20.000 | 19.900 | 20.000 | 20.000 | 120,205 |
| 2024-06-14 | 20.000 | 20.200 | 19.900 | 20.200 | 20.200 | 14,259 |
| 2024-06-13 | 20.200 | 20.200 | 20.000 | 20.200 | 20.200 | 15,186 |
| 2024-06-12 | 19.900 | 20.200 | 19.900 | 20.200 | 20.200 | 21,185 |
| 2024-06-11 | 20.200 | 20.200 | 20.000 | 20.200 | 20.200 | 1,579 |
| 2024-06-10 | 19.900 | 20.500 | 19.900 | 20.200 | 20.200 | 10,433 |
| 2024-06-07 | 20.200 | 20.200 | 19.800 | 20.100 | 20.100 | 23,881 |
| 2024-06-06 | 20.100 | 20.300 | 19.900 | 20.200 | 20.200 | 16,239 |
| 2024-06-05 | 20.000 | 20.400 | 19.800 | 20.300 | 20.300 | 61,513 |
| 2024-06-04 | 19.800 | 20.100 | 19.600 | 20.000 | 20.000 | 62,383 |
| 2024-06-03 | 19.800 | 19.950 | 19.600 | 19.600 | 19.600 | 28,586 |
| 2024-05-31 | 19.800 | 19.950 | 19.650 | 19.700 | 19.700 | 27,880 |
| 2024-05-30 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | 247 |
| 2024-05-29 | 19.750 | 19.800 | 19.600 | 19.600 | 19.600 | 3,376 |
| 2024-05-28 | 19.950 | 20.000 | 19.700 | 19.800 | 19.800 | 11,931 |
| 2024-05-27 | 19.800 | 20.000 | 19.750 | 19.850 | 19.850 | 16,107 |
| 2024-05-24 | 19.800 | 19.950 | 19.500 | 19.950 | 19.950 | 29,941 |
| 2024-05-23 | 19.700 | 19.900 | 19.500 | 19.800 | 19.800 | 6,143 |
| 2024-05-22 | 19.700 | 19.900 | 19.550 | 19.900 | 19.900 | 14,060 |
| 2024-05-21 | 19.750 | 19.950 | 19.700 | 19.800 | 19.800 | 7,728 |
| 2024-05-20 | 19.950 | 20.200 | 19.700 | 19.700 | 19.700 | 3,559 |
| 2024-05-17 | 20.100 | 20.100 | 19.700 | 20.000 | 20.000 | 13,051 |
| 2024-05-16 | 19.500 | 20.200 | 19.500 | 19.850 | 19.850 | 55,781 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-02 | 1.2600 EUR |
| 2023-05-02 | 1.2100 EUR |
| 2021-11-09 | 2.0300 EUR |
| 2021-04-30 | 0.3600 EUR |
| 2020-04-27 | 2.0500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.