Addiko Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	13.800	13.800	13.250	13.800	13.800	7,823
2023-11-20	13.700	13.800	13.700	13.800	13.800	1,241
2023-11-17	13.950	14.000	13.750	13.850	13.850	3,667
2023-11-16	13.500	13.950	13.500	13.950	13.950	5,479
2023-11-15	13.700	14.000	13.650	14.000	14.000	4,338
2023-11-14	13.250	13.500	13.200	13.500	13.500	7,245
2023-11-13	13.150	13.300	13.000	13.300	13.300	4,284
2023-11-10	12.950	13.100	12.950	13.100	13.100	3,056
2023-11-09	12.700	13.000	12.700	13.000	13.000	7,780
2023-11-08	12.700	12.900	12.700	12.900	12.900	3,751
2023-11-07	12.650	12.700	12.500	12.700	12.700	16,970
2023-11-06	12.700	12.700	12.600	12.700	12.700	3,950
2023-11-03	12.700	12.700	12.650	12.700	12.700	1,151
2023-11-02	12.650	12.700	12.650	12.700	12.700	3,014
2023-11-01	12.650	12.700	12.500	12.700	12.700	2,762
2023-10-31	12.550	12.700	12.550	12.700	12.700	1,947
2023-10-30	12.500	12.850	12.500	12.850	12.850	35,462
2023-10-27	12.450	12.500	12.450	12.500	12.500	2,416
2023-10-25	12.500	12.550	12.500	12.500	12.500	7,096
2023-10-24	12.450	12.600	12.400	12.600	12.600	7,118
2023-10-23	12.550	12.600	12.450	12.600	12.600	1,025
2023-10-20	12.600	12.650	12.450	12.450	12.450	3,321
2023-10-19	12.650	12.650	12.500	12.550	12.550	54,215
2023-10-18	12.700	12.700	12.550	12.650	12.650	3,145
2023-10-17	12.600	12.700	12.500	12.700	12.700	21,452
2023-10-13	12.550	12.600	12.500	12.600	12.600	2,924
2023-10-12	12.700	12.700	12.400	12.400	12.400	10,746
2023-10-11	12.550	12.700	12.550	12.700	12.700	2,196
2023-10-10	12.850	12.850	12.400	12.800	12.800	13,782
2023-10-09	12.800	12.800	12.450	12.800	12.800	4,472
2023-10-06	12.700	12.800	12.500	12.800	12.800	1,713
2023-10-05	12.700	12.700	12.650	12.650	12.650	687
2023-10-04	12.700	12.750	12.250	12.750	12.750	59,978
2023-10-03	12.550	12.750	12.550	12.750	12.750	736
2023-10-02	12.800	12.800	12.500	12.500	12.500	826
2023-09-29	12.700	12.750	12.700	12.700	12.700	2,428
2023-09-28	12.750	12.800	12.550	12.800	12.800	2,634
2023-09-27	12.500	12.600	12.500	12.500	12.500	2,393
2023-09-26	12.500	12.500	12.450	12.500	12.500	4,969
2023-09-25	12.550	12.550	12.450	12.550	12.550	4,447
2023-09-22	12.550	12.550	12.550	12.550	12.550	4,488
2023-09-21	12.600	12.600	12.550	12.550	12.550	632
2023-09-20	12.700	12.800	12.600	12.600	12.600	13,318
2023-09-19	12.700	12.850	12.700	12.800	12.800	4,262
2023-09-18	12.850	12.900	12.850	12.850	12.850	3,807
2023-09-15	12.900	13.000	12.500	12.500	12.500	17,985
2023-09-14	12.950	13.100	12.900	13.000	13.000	5,253
2023-09-13	13.050	13.150	12.850	13.100	13.100	20,522
2023-09-12	13.050	13.100	13.050	13.100	13.100	6,435
2023-09-11	13.100	13.100	12.750	13.000	13.000	6,136
2023-09-08	12.750	13.000	12.700	13.000	13.000	3,304
2023-09-07	12.750	12.900	12.600	12.900	12.900	9,966
2023-09-06	12.950	13.000	12.850	12.850	12.850	4,501
2023-09-05	13.000	13.000	12.850	13.000	13.000	3,318
2023-09-04	12.950	13.000	12.850	13.000	13.000	1,330
2023-09-01	13.000	13.000	12.800	13.000	13.000	3,241
2023-08-31	12.850	13.000	12.800	13.000	13.000	3,417
2023-08-30	12.750	13.000	12.750	13.000	13.000	5,973
2023-08-29	12.750	12.750	12.600	12.650	12.650	11,228
2023-08-28	12.700	12.950	12.650	12.950	12.950	8,855

← NewerPage 13 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.