Addiko Bank AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	19.200	19.250	18.600	19.050	19.050	22,725
2024-05-14	18.700	19.300	18.100	19.000	19.000	16,456
2024-05-13	17.300	18.700	17.250	18.700	18.700	47,305
2024-05-10	16.850	17.350	16.800	17.150	17.150	918
2024-05-09	17.000	17.300	17.000	17.100	17.100	723
2024-05-08	17.300	17.600	17.000	17.000	17.000	10,559
2024-05-07	17.450	17.750	17.150	17.600	17.600	12,042
2024-05-06	17.450	17.450	16.900	17.450	17.450	2,464
2024-05-03	17.700	17.700	17.400	17.500	17.500	4,920
2024-05-02	17.650	17.800	17.250	17.800	17.800	12,171
2024-04-30	18.500	18.500	18.300	18.500	18.500	6,690
2024-04-29	18.350	18.500	18.250	18.500	18.500	5,681
2024-04-26	17.850	18.350	17.850	18.000	18.000	6,546
2024-04-25	18.400	18.400	18.000	18.000	18.000	3,954
2024-04-24	17.550	18.400	17.550	18.400	18.400	57,380
2024-04-23	17.700	17.850	17.550	17.700	17.700	7,592
2024-04-22	18.000	18.000	17.600	17.950	17.950	24,269
2024-04-19	17.200	18.400	16.850	18.200	18.200	126,299
2024-04-18	17.000	17.200	16.900	17.200	17.200	5,313
2024-04-17	16.900	17.150	16.900	16.900	16.900	5,040
2024-04-16	17.100	17.100	16.850	17.000	17.000	2,099
2024-04-15	17.200	17.250	17.000	17.200	17.200	1,728
2024-04-12	17.150	17.200	16.950	17.200	17.200	585
2024-04-11	17.200	17.300	16.900	17.100	17.100	6,139
2024-04-10	17.250	17.300	16.800	17.100	17.100	4,839
2024-04-09	17.250	17.250	17.050	17.200	17.200	1,644
2024-04-08	17.150	17.150	17.000	17.150	17.150	2,573
2024-04-05	16.950	17.100	16.800	17.100	17.100	1,973
2024-04-04	17.100	17.150	16.800	17.150	17.150	8,438
2024-04-03	17.200	17.250	16.550	17.250	17.250	11,065
2024-04-02	17.900	18.000	17.300	17.500	17.500	29,227
2024-03-28	17.300	18.550	17.200	17.950	17.950	254,828
2024-03-27	17.200	17.350	16.800	17.300	17.300	309,619
2024-03-26	16.000	17.350	16.000	17.300	17.300	145,586
2024-03-25	15.500	16.200	15.450	16.000	16.000	147,998
2024-03-22	15.450	15.500	15.150	15.150	15.150	40,473
2024-03-21	15.200	15.450	15.200	15.450	15.450	9,803
2024-03-20	15.050	15.150	14.950	15.150	15.150	3,715
2024-03-19	15.100	15.200	15.000	15.050	15.050	3,744
2024-03-18	15.450	15.450	15.000	15.100	15.100	4,174
2024-03-15	15.050	15.250	15.000	15.250	15.250	2,960
2024-03-14	15.200	15.350	14.950	15.350	15.350	27,328
2024-03-13	15.100	15.350	15.100	15.350	15.350	1,009
2024-03-12	15.400	15.450	15.250	15.450	15.450	1,773
2024-03-11	15.100	15.450	15.100	15.300	15.300	3,251
2024-03-08	15.450	15.450	15.150	15.150	15.150	1,078
2024-03-07	14.950	15.500	14.900	15.100	15.100	8,458
2024-03-06	14.850	15.100	14.600	14.750	14.750	10,213
2024-03-05	15.000	15.000	14.650	14.800	14.800	4,995
2024-03-04	15.050	15.250	14.850	14.950	14.950	7,664
2024-03-01	15.300	15.300	14.950	15.200	15.200	4,592
2024-02-29	15.200	15.500	14.750	15.050	15.050	11,523
2024-02-28	15.150	15.400	15.050	15.400	15.400	3,586
2024-02-27	15.400	15.400	15.200	15.200	15.200	5,711
2024-02-26	15.450	15.500	15.450	15.500	15.500	363
2024-02-23	15.400	15.550	15.300	15.450	15.450	5,976
2024-02-22	15.450	15.500	15.200	15.200	15.200	7,041
2024-02-21	15.500	15.500	15.450	15.500	15.500	3,496
2024-02-20	15.550	15.550	15.400	15.500	15.500	1,440
2024-02-19	15.500	15.550	15.400	15.550	15.550	1,581

← NewerPage 11 of 21 · 1,252 trading daysOlder →

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.