Addiko Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	10.950	10.950	10.900	10.950	10.950	338
2022-12-07	11.200	11.200	11.000	11.200	11.200	4,842
2022-12-06	11.100	11.450	11.100	11.450	11.450	10,386
2022-12-05	11.100	11.100	10.950	11.100	11.100	1,059
2022-12-02	11.000	11.200	10.950	11.200	11.200	515
2022-12-01	11.100	11.100	10.900	11.000	11.000	1,847
2022-11-30	11.150	11.150	10.900	11.150	11.150	1,353
2022-11-29	10.850	11.100	10.850	11.100	11.100	4,129
2022-11-28	11.000	11.050	10.900	10.900	10.900	750
2022-11-25	10.950	11.050	10.750	11.000	11.000	7,122
2022-11-24	11.050	11.150	10.600	11.150	11.150	39,589
2022-11-23	11.350	11.350	10.700	10.800	10.800	26,599
2022-11-22	11.000	11.300	11.000	11.300	11.300	6,849
2022-11-21	11.100	11.100	10.950	11.050	11.050	1,440
2022-11-18	10.950	11.000	10.900	10.950	10.950	1,002
2022-11-17	11.000	11.100	10.850	11.000	11.000	1,406
2022-11-16	11.050	11.050	10.850	11.000	11.000	996
2022-11-15	11.000	11.000	10.950	10.950	10.950	2,066
2022-11-14	10.800	11.000	10.800	11.000	11.000	4,076
2022-11-11	11.100	11.100	10.750	10.800	10.800	26,527
2022-11-10	11.050	11.050	10.750	11.000	11.000	11,206
2022-11-09	11.250	11.250	10.800	11.000	11.000	31,649
2022-11-08	11.000	11.000	10.700	10.900	10.900	23,332
2022-11-07	11.300	11.300	10.800	11.250	11.250	25,380
2022-11-04	10.800	11.500	10.800	11.300	11.300	9,027
2022-11-03	10.750	10.900	10.750	10.900	10.900	68
2022-11-02	10.800	10.800	10.750	10.750	10.750	3,591
2022-11-01	10.800	10.800	10.700	10.700	10.700	5,015
2022-10-31	10.750	10.800	10.700	10.700	10.700	11,102
2022-10-28	10.850	10.900	10.750	10.900	10.900	439
2022-10-27	10.800	10.900	10.750	10.800	10.800	5,898
2022-10-25	10.750	11.000	10.750	11.000	11.000	4,600
2022-10-24	10.800	11.000	10.700	11.000	11.000	2,535
2022-10-21	10.800	10.950	10.750	10.950	10.950	2,228
2022-10-20	10.950	10.950	10.950	10.950	10.950	167
2022-10-19	10.950	11.000	10.800	11.000	11.000	4,382
2022-10-18	10.750	11.000	10.750	11.000	11.000	2,660
2022-10-17	10.850	11.000	10.850	11.000	11.000	2,742
2022-10-14	10.650	11.000	10.650	11.000	11.000	749
2022-10-13	10.700	10.700	10.650	10.700	10.700	2,811
2022-10-12	10.950	10.950	10.700	10.700	10.700	692
2022-10-11	10.850	11.000	10.750	11.000	11.000	2,729
2022-10-10	10.800	11.000	10.700	11.000	11.000	2,574
2022-10-07	11.100	11.100	11.050	11.050	11.050	922
2022-10-06	11.100	11.100	11.100	11.100	11.100	300
2022-10-05	11.250	11.250	10.950	11.250	11.250	1,019
2022-10-04	11.450	11.450	11.050	11.200	11.200	21,294
2022-10-03	10.400	11.850	10.400	11.850	11.850	3,541
2022-09-30	10.500	10.550	10.400	10.550	10.550	2,147
2022-09-29	10.250	10.600	10.250	10.600	10.600	2,619
2022-09-28	10.250	10.400	10.200	10.400	10.400	14,092
2022-09-27	10.400	10.400	10.400	10.400	10.400	2,862
2022-09-26	10.200	10.350	10.200	10.350	10.350	4,476
2022-09-23	10.200	10.250	10.000	10.100	10.100	24,676
2022-09-22	10.200	10.300	10.100	10.100	10.100	21,904
2022-09-21	10.200	10.400	10.150	10.400	10.400	5,046
2022-09-20	10.250	10.350	10.250	10.300	10.300	4,728
2022-09-19	10.200	10.400	10.200	10.400	10.400	15,303
2022-09-16	10.450	10.450	10.300	10.300	10.300	25,563
2022-09-15	10.500	10.500	10.400	10.450	10.450	22,058

← NewerPage 17 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.