Addiko Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	14.000	14.150	13.850	14.000	14.000	1,981
2023-03-02	14.000	14.000	14.000	14.000	14.000	3,118
2023-03-01	13.550	14.200	13.400	14.200	14.200	5,563
2023-02-28	13.200	13.850	13.150	13.550	13.550	8,318
2023-02-27	12.750	13.200	12.750	13.200	13.200	2,812
2023-02-24	12.900	12.900	12.650	12.900	12.900	1,050
2023-02-23	12.700	12.900	12.700	12.900	12.900	630
2023-02-22	12.650	12.900	12.500	12.900	12.900	8,841
2023-02-21	12.550	12.950	12.550	12.900	12.900	1,644
2023-02-20	12.700	12.700	12.700	12.700	12.700	211
2023-02-17	12.750	12.900	12.750	12.900	12.900	1,535
2023-02-16	12.800	12.850	12.750	12.750	12.750	500
2023-02-15	12.850	12.950	12.700	12.900	12.900	2,480
2023-02-14	12.500	12.800	12.400	12.800	12.800	7,858
2023-02-13	12.500	12.500	12.350	12.500	12.500	3,713
2023-02-10	12.500	12.750	12.250	12.500	12.500	9,373
2023-02-09	12.750	12.900	12.450	12.900	12.900	5,828
2023-02-08	12.700	12.900	12.350	12.900	12.900	5,034
2023-02-07	12.450	12.800	12.450	12.700	12.700	5,375
2023-02-06	12.100	12.500	12.100	12.500	12.500	2,916
2023-02-03	12.000	12.500	12.000	12.500	12.500	5,530
2023-02-02	11.900	12.300	11.900	12.200	12.200	17,806
2023-02-01	11.850	12.000	11.850	11.950	11.950	2,559
2023-01-31	12.000	12.000	11.900	12.000	12.000	1,591
2023-01-30	12.150	12.150	11.700	12.100	12.100	11,445
2023-01-27	12.000	12.150	11.900	12.100	12.100	1,108
2023-01-26	12.150	12.150	11.850	12.100	12.100	4,851
2023-01-25	12.050	12.100	11.900	12.050	12.050	3,877
2023-01-24	11.900	12.100	11.900	12.100	12.100	2,846
2023-01-23	11.850	12.000	11.800	12.000	12.000	2,601
2023-01-20	12.000	12.000	11.850	11.900	11.900	1,139
2023-01-19	11.900	12.050	11.850	12.050	12.050	826
2023-01-18	11.950	12.000	11.900	12.000	12.000	2,746
2023-01-17	11.900	12.200	11.900	12.200	12.200	1,929
2023-01-16	12.050	12.200	11.950	12.200	12.200	3,367
2023-01-13	12.000	12.350	12.000	12.300	12.300	3,501
2023-01-12	12.150	12.150	12.000	12.150	12.150	1,662
2023-01-11	12.000	12.450	11.900	12.450	12.450	3,380
2023-01-10	11.700	12.050	11.700	12.050	12.050	2,428
2023-01-09	12.150	12.150	11.650	11.900	11.900	22,672
2023-01-06	12.250	12.250	12.200	12.250	12.250	1,650
2023-01-05	12.250	12.700	12.250	12.700	12.700	390
2023-01-04	12.500	12.500	12.200	12.400	12.400	12,593
2023-01-03	12.650	12.650	12.450	12.550	12.550	6,437
2023-01-02	12.900	12.900	12.650	12.850	12.850	592
2022-12-30	12.850	12.850	12.650	12.650	12.650	5,948
2022-12-29	12.900	12.900	12.850	12.850	12.850	4,625
2022-12-28	12.350	12.850	12.350	12.650	12.650	17,090
2022-12-27	12.150	12.400	12.100	12.400	12.400	3,016
2022-12-23	12.100	12.400	12.100	12.400	12.400	1,337
2022-12-22	12.300	12.300	12.100	12.300	12.300	1,975
2022-12-21	12.300	12.300	11.800	12.250	12.250	11,028
2022-12-20	11.600	12.300	11.550	12.300	12.300	17,880
2022-12-19	11.650	11.900	11.500	11.900	11.900	3,655
2022-12-16	11.800	12.000	11.450	12.000	12.000	1,593
2022-12-15	11.900	11.900	11.200	11.900	11.900	21,348
2022-12-14	10.900	12.450	10.900	12.450	12.450	59,597
2022-12-13	10.900	10.900	10.850	10.850	10.850	5,442
2022-12-12	10.850	11.100	10.800	11.100	11.100	6,532
2022-12-09	10.950	10.950	10.850	10.850	10.850	5,593

← NewerPage 16 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.