Addiko Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	15.500	15.600	15.450	15.600	15.600	1,875
2024-02-15	15.350	15.500	15.350	15.500	15.500	2,400
2024-02-14	15.500	15.500	15.350	15.500	15.500	2,632
2024-02-13	15.150	15.500	15.050	15.500	15.500	3,470
2024-02-12	15.500	15.500	15.300	15.450	15.450	1,464
2024-02-09	15.300	15.550	15.300	15.550	15.550	21,301
2024-02-08	15.300	15.450	15.300	15.350	15.350	18,286
2024-02-07	15.400	15.400	15.200	15.400	15.400	5,560
2024-02-06	15.600	15.650	15.400	15.650	15.650	3,182
2024-02-05	15.550	15.650	15.450	15.650	15.650	182
2024-02-02	15.350	15.750	15.350	15.450	15.450	10,140
2024-02-01	14.700	15.400	14.700	15.150	15.150	15,375
2024-01-31	14.600	14.700	14.550	14.650	14.650	1,781
2024-01-30	14.500	14.650	14.500	14.650	14.650	913
2024-01-29	14.500	14.600	14.200	14.200	14.200	5,060
2024-01-26	14.600	14.600	14.450	14.500	14.500	5,040
2024-01-25	14.450	14.600	14.450	14.450	14.450	4,235
2024-01-24	13.950	14.650	13.950	14.600	14.600	7,603
2024-01-23	14.150	14.250	13.600	14.000	14.000	22,511
2024-01-22	14.400	14.500	14.250	14.250	14.250	2,582
2024-01-19	13.700	14.600	13.700	14.600	14.600	2,248
2024-01-18	13.750	13.950	13.700	13.700	13.700	2,511
2024-01-17	13.950	13.950	13.700	13.850	13.850	983
2024-01-16	13.450	13.750	13.300	13.750	13.750	3,903
2024-01-15	13.400	13.500	13.300	13.300	13.300	7,183
2024-01-12	13.600	13.650	13.550	13.550	13.550	1,500
2024-01-11	13.550	13.700	13.450	13.500	13.500	4,556
2024-01-10	13.500	13.550	13.400	13.400	13.400	10,541
2024-01-09	13.600	13.600	13.500	13.500	13.500	2,702
2024-01-08	13.500	13.600	13.400	13.400	13.400	16,888
2024-01-05	14.000	14.000	13.550	13.600	13.600	11,375
2024-01-04	13.850	14.000	13.600	14.000	14.000	25,148
2024-01-03	13.800	13.900	13.750	13.850	13.850	5,046
2024-01-02	13.450	13.800	13.450	13.800	13.800	6,507
2023-12-29	13.400	13.400	13.300	13.350	13.350	753
2023-12-28	13.350	13.500	13.200	13.500	13.500	10,346
2023-12-27	13.250	13.400	13.100	13.400	13.400	10,120
2023-12-22	13.450	13.500	13.300	13.300	13.300	3,981
2023-12-21	13.400	13.500	13.300	13.400	13.400	11,228
2023-12-20	13.600	13.600	13.350	13.500	13.500	9,283
2023-12-19	13.700	13.700	13.500	13.500	13.500	11,591
2023-12-18	13.550	13.800	13.550	13.800	13.800	2,560
2023-12-15	13.750	13.750	13.550	13.700	13.700	3,892
2023-12-14	13.750	13.800	13.300	13.800	13.800	13,913
2023-12-13	13.650	13.800	13.550	13.800	13.800	8,737
2023-12-12	13.800	13.800	13.550	13.800	13.800	11,341
2023-12-11	13.850	13.850	13.400	13.650	13.650	13,973
2023-12-08	13.800	13.800	13.750	13.800	13.800	336
2023-12-07	13.900	13.900	13.650	13.800	13.800	2,847
2023-12-06	13.750	13.800	13.650	13.800	13.800	1,101
2023-12-05	13.600	13.750	13.550	13.750	13.750	10,635
2023-12-04	13.700	13.750	13.600	13.700	13.700	5,980
2023-12-01	13.600	13.700	13.550	13.650	13.650	7,645
2023-11-30	13.600	13.700	13.550	13.700	13.700	3,229
2023-11-29	13.700	13.800	13.650	13.750	13.750	2,418
2023-11-28	13.750	13.750	13.600	13.700	13.700	1,459
2023-11-27	13.700	13.750	13.400	13.750	13.750	914
2023-11-24	13.800	13.800	13.550	13.600	13.600	1,266
2023-11-23	13.750	13.800	13.550	13.800	13.800	10,179
2023-11-22	13.500	13.800	13.500	13.750	13.750	2,871

← NewerPage 12 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.