Addiko Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	10.450	10.500	10.400	10.450	10.450	20,722
2022-09-13	10.500	10.500	10.450	10.450	10.450	13,926
2022-09-12	10.500	10.550	10.450	10.450	10.450	10,187
2022-09-09	10.700	10.700	10.350	10.450	10.450	25,136
2022-09-08	10.600	10.600	10.450	10.450	10.450	6,946
2022-09-07	10.550	10.600	10.400	10.550	10.550	4,865
2022-09-06	10.650	10.700	10.450	10.650	10.650	4,730
2022-09-05	10.500	10.550	10.450	10.550	10.550	1,077
2022-09-02	10.200	10.450	10.200	10.450	10.450	9,340
2022-09-01	10.250	10.400	10.200	10.400	10.400	2,070
2022-08-31	10.550	10.550	10.200	10.300	10.300	31,451
2022-08-30	10.550	10.550	10.450	10.550	10.550	16,552
2022-08-29	10.800	10.900	10.500	10.800	10.800	11,068
2022-08-26	10.700	10.900	10.700	10.900	10.900	58,456
2022-08-25	10.700	10.850	10.700	10.800	10.800	5,173
2022-08-24	10.550	10.800	10.550	10.800	10.800	1,519
2022-08-23	10.500	10.600	10.500	10.550	10.550	2,753
2022-08-22	10.450	10.500	10.450	10.500	10.500	2,870
2022-08-19	10.500	10.600	10.500	10.500	10.500	7,623
2022-08-18	10.450	10.500	10.450	10.450	10.450	894
2022-08-17	10.450	10.550	10.450	10.500	10.500	2,851
2022-08-16	10.400	10.450	10.400	10.400	10.400	959
2022-08-12	10.450	10.450	10.400	10.450	10.450	1,587
2022-08-11	10.400	10.500	10.200	10.500	10.500	29,148
2022-08-10	10.500	10.500	10.500	10.500	10.500	150
2022-08-09	10.450	10.700	10.350	10.650	10.650	6,494
2022-08-08	10.350	10.450	10.300	10.450	10.450	1,470
2022-08-05	10.450	10.450	10.350	10.450	10.450	501
2022-08-04	10.300	10.450	10.200	10.200	10.200	17,815
2022-08-03	10.400	10.400	10.200	10.250	10.250	9,871
2022-08-02	10.300	10.300	10.200	10.200	10.200	16,581
2022-08-01	10.300	10.500	10.250	10.500	10.500	7,947
2022-07-29	10.500	10.500	10.300	10.300	10.300	10,726
2022-07-28	10.400	10.500	10.300	10.350	10.350	5,581
2022-07-27	10.450	10.500	10.350	10.450	10.450	2,870
2022-07-26	10.300	10.400	10.250	10.400	10.400	6,626
2022-07-25	10.300	10.400	10.250	10.250	10.250	18,161
2022-07-22	10.300	10.350	10.200	10.200	10.200	7,870
2022-07-21	10.400	10.500	10.200	10.200	10.200	12,747
2022-07-20	10.600	10.600	10.300	10.350	10.350	5,791
2022-07-19	10.600	10.600	10.450	10.450	10.450	1,639
2022-07-18	10.600	10.600	10.450	10.550	10.550	1,083
2022-07-15	10.600	10.600	10.500	10.550	10.550	558
2022-07-14	10.600	10.600	10.550	10.550	10.550	91
2022-07-13	10.700	10.700	10.450	10.600	10.600	2,925
2022-07-12	10.600	10.750	10.500	10.750	10.750	3,623
2022-07-11	10.350	10.800	10.350	10.750	10.750	12,682
2022-07-08	10.850	10.950	10.850	10.950	10.950	322
2022-07-07	10.850	10.900	10.700	10.900	10.900	892
2022-07-06	10.850	10.850	10.750	10.800	10.800	3,408
2022-07-05	10.750	10.950	10.750	10.950	10.950	995
2022-07-04	10.350	10.850	10.350	10.850	10.850	6,456
2022-06-30	10.450	10.650	10.450	10.650	10.650	1,548
2022-06-29	10.500	10.700	10.500	10.700	10.700	610
2022-06-28	10.500	10.650	10.450	10.650	10.650	3,959
2022-06-27	10.900	10.900	10.350	10.750	10.750	12,565
2022-06-24	10.800	10.800	10.800	10.800	10.800	6,401
2022-06-23	10.700	10.950	10.650	10.800	10.800	3,314
2022-06-22	10.850	10.900	10.700	10.750	10.750	2,501
2022-06-21	10.800	10.950	10.750	10.950	10.950	2,687

← NewerPage 18 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.