Addiko Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	12.750	13.000	12.650	13.000	13.000	4,442
2023-08-24	13.000	13.000	12.750	13.000	13.000	2,170
2023-08-23	13.000	13.000	13.000	13.000	13.000	713
2023-08-22	12.550	13.050	12.550	13.000	13.000	15,007
2023-08-21	12.600	12.650	12.600	12.650	12.650	1,192
2023-08-18	12.650	12.650	12.500	12.600	12.600	2,420
2023-08-17	12.500	12.650	12.350	12.650	12.650	6,668
2023-08-16	12.450	12.500	12.450	12.500	12.500	1,152
2023-08-15	12.450	12.500	12.250	12.250	12.250	2,341
2023-08-14	12.450	12.450	12.300	12.350	12.350	614
2023-08-11	12.400	12.400	12.300	12.300	12.300	3,608
2023-08-10	12.400	12.500	12.400	12.500	12.500	1,107
2023-08-09	12.450	12.500	12.400	12.500	12.500	2,893
2023-08-08	12.350	12.500	12.200	12.500	12.500	7,273
2023-08-07	12.250	12.500	12.250	12.500	12.500	4,370
2023-08-04	12.200	12.500	12.200	12.500	12.500	705
2023-08-03	12.250	12.500	12.250	12.500	12.500	1,577
2023-08-02	12.400	12.400	12.400	12.400	12.400	1,105
2023-08-01	12.300	12.400	12.300	12.300	12.300	2,994
2023-07-31	12.350	12.450	12.250	12.300	12.300	5,387
2023-07-28	12.300	12.300	12.300	12.300	12.300	3,993
2023-07-27	12.450	12.500	12.450	12.500	12.500	1,895
2023-07-26	12.500	12.500	12.250	12.300	12.300	5,037
2023-07-25	12.500	12.500	12.500	12.500	12.500	327
2023-07-24	12.450	12.450	12.450	12.450	12.450	324
2023-07-21	12.500	12.500	12.500	12.500	12.500	176
2023-07-20	12.400	12.500	12.250	12.500	12.500	2,881
2023-07-19	12.400	12.400	12.400	12.400	12.400	1,182
2023-07-18	12.400	12.400	12.150	12.400	12.400	3,903
2023-07-17	12.400	12.400	12.400	12.400	12.400	1,000
2023-07-14	12.400	12.500	12.300	12.450	12.450	14,468
2023-07-13	12.350	12.400	12.350	12.400	12.400	1,053
2023-07-12	12.100	12.400	12.000	12.400	12.400	6,145
2023-07-11	12.150	12.300	12.150	12.300	12.300	1,338
2023-07-10	12.100	12.250	12.100	12.250	12.250	1,992
2023-07-07	12.100	12.100	11.850	12.100	12.100	61,433
2023-07-06	12.150	12.150	12.050	12.100	12.100	10,918
2023-07-05	12.200	12.350	12.200	12.300	12.300	3,497
2023-07-04	12.100	12.400	12.100	12.400	12.400	1,752
2023-07-03	12.150	12.250	12.100	12.150	12.150	3,188
2023-06-30	12.250	12.250	12.150	12.200	12.200	9,930
2023-06-29	12.350	12.500	12.200	12.500	12.500	2,365
2023-06-28	12.100	12.200	12.000	12.150	12.150	10,123
2023-06-27	12.250	12.300	12.200	12.250	12.250	5,702
2023-06-26	12.250	12.500	12.250	12.500	12.500	1,493
2023-06-23	12.400	12.400	12.250	12.250	12.250	1,936
2023-06-22	12.200	12.450	12.200	12.300	12.300	2,981
2023-06-20	12.450	12.450	12.450	12.450	12.450	1,111
2023-06-19	12.500	12.500	12.450	12.450	12.450	364
2023-06-16	12.200	12.500	12.200	12.450	12.450	1,960
2023-06-15	12.300	12.400	12.300	12.400	12.400	8,600
2023-06-14	12.550	12.550	12.350	12.350	12.350	3,467
2023-06-13	12.450	12.550	12.350	12.550	12.550	4,571
2023-06-12	12.350	12.550	12.350	12.500	12.500	753
2023-06-09	12.150	12.350	12.100	12.150	12.150	5,439
2023-06-08	12.200	12.250	12.100	12.250	12.250	1,054
2023-06-07	12.100	12.100	12.100	12.100	12.100	6,738
2023-06-06	12.500	12.550	12.500	12.500	12.500	703
2023-06-05	12.250	12.450	12.200	12.300	12.300	4,468
2023-06-02	12.550	12.550	12.250	12.300	12.300	11,543

← NewerPage 14 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.