Addiko Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	12.450	12.750	12.400	12.700	12.700	6,935
2023-05-31	12.650	12.650	12.450	12.450	12.450	341
2023-05-30	12.500	12.650	12.500	12.650	12.650	2,519
2023-05-29	12.650	12.650	12.650	12.650	12.650	50
2023-05-26	12.500	12.700	12.500	12.700	12.700	3,037
2023-05-25	12.600	12.700	12.450	12.700	12.700	19,592
2023-05-24	12.400	12.700	12.350	12.700	12.700	5,106
2023-05-23	12.700	12.700	12.300	12.400	12.400	11,271
2023-05-22	12.900	13.050	12.800	12.850	12.850	5,478
2023-05-19	13.000	13.000	12.750	12.900	12.900	4,159
2023-05-17	12.800	12.950	12.700	12.950	12.950	2,466
2023-05-16	12.700	13.050	12.600	12.950	12.950	6,904
2023-05-15	12.700	12.700	12.700	12.700	12.700	2,647
2023-05-12	12.950	12.950	12.500	12.750	12.750	24,449
2023-05-11	13.050	13.100	12.700	12.750	12.750	74,836
2023-05-10	13.050	13.050	13.050	13.050	13.050	150
2023-05-09	13.050	13.050	12.950	13.050	13.050	4,060
2023-05-08	13.050	13.100	12.850	13.050	13.050	6,535
2023-05-05	13.050	13.050	12.800	13.050	13.050	13,467
2023-05-04	13.200	13.200	12.950	13.050	13.050	1,969
2023-05-03	13.000	13.450	12.850	13.450	13.450	4,772
2023-05-02	12.850	13.100	12.850	13.050	13.050	7,525
2023-04-28	13.800	13.900	13.700	13.900	13.900	7,398
2023-04-27	13.800	13.900	13.750	13.800	13.800	36,108
2023-04-26	13.750	14.000	13.750	14.000	14.000	3,024
2023-04-25	13.750	13.900	13.600	13.900	13.900	9,246
2023-04-24	14.000	14.000	13.700	14.000	14.000	6,294
2023-04-21	13.700	13.850	13.700	13.850	13.850	3,871
2023-04-20	13.750	13.800	13.700	13.800	13.800	8,739
2023-04-19	13.700	13.850	13.700	13.850	13.850	19,890
2023-04-18	13.450	13.850	13.450	13.800	13.800	6,318
2023-04-17	13.850	13.900	13.700	13.700	13.700	12,515
2023-04-14	13.950	14.000	13.850	13.850	13.850	5,540
2023-04-13	14.000	14.000	13.900	13.950	13.950	3,722
2023-04-12	14.000	14.000	13.900	13.950	13.950	1,282
2023-04-11	14.000	14.150	13.900	14.000	14.000	19,703
2023-04-06	14.000	14.000	13.950	13.950	13.950	992
2023-04-05	14.000	14.000	13.950	13.950	13.950	1,501
2023-04-04	14.250	14.250	13.900	14.000	14.000	12,777
2023-04-03	14.500	14.500	14.450	14.500	14.500	1,155
2023-03-31	14.900	14.900	14.400	14.500	14.500	9,292
2023-03-30	14.750	14.900	14.700	14.750	14.750	5,446
2023-03-29	14.750	14.800	14.650	14.700	14.700	8,556
2023-03-28	14.800	14.850	14.750	14.750	14.750	1,040
2023-03-27	14.700	14.850	14.700	14.700	14.700	5,855
2023-03-24	14.750	14.800	14.650	14.750	14.750	25,382
2023-03-23	14.750	15.000	14.750	14.850	14.850	16,183
2023-03-22	14.800	15.000	14.550	15.000	15.000	11,818
2023-03-21	14.850	15.100	14.800	15.100	15.100	3,521
2023-03-20	14.500	14.750	14.300	14.750	14.750	14,363
2023-03-17	14.250	14.850	14.250	14.850	14.850	33,988
2023-03-16	14.200	14.600	14.200	14.600	14.600	22,203
2023-03-15	14.500	14.800	14.100	14.500	14.500	9,503
2023-03-14	14.050	14.500	13.950	14.500	14.500	2,498
2023-03-13	14.400	14.500	14.100	14.200	14.200	15,552
2023-03-10	14.600	14.700	14.450	14.450	14.450	12,127
2023-03-09	14.400	14.400	14.150	14.400	14.400	32,467
2023-03-08	14.500	14.500	14.000	14.050	14.050	15,712
2023-03-07	14.000	14.000	13.950	14.000	14.000	1,995
2023-03-06	13.850	14.000	13.850	14.000	14.000	1,966

← NewerPage 15 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.