Addiko Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	10.450	10.950	10.450	10.950	10.950	1,824
2022-06-17	10.600	10.700	10.550	10.700	10.700	1,806
2022-06-16	10.600	10.700	10.600	10.600	10.600	843
2022-06-15	10.450	10.700	10.450	10.600	10.600	24,242
2022-06-14	10.400	10.650	10.400	10.650	10.650	1,548
2022-06-13	10.400	10.600	10.400	10.500	10.500	16,415
2022-06-10	10.500	10.600	10.400	10.600	10.600	2,130
2022-06-09	10.450	10.600	10.350	10.450	10.450	10,877
2022-06-08	10.450	10.450	10.300	10.300	10.300	8,011
2022-06-07	10.450	10.600	10.450	10.600	10.600	2,893
2022-06-03	10.600	10.700	10.450	10.700	10.700	3,004
2022-06-02	10.550	10.700	10.500	10.700	10.700	3,140
2022-06-01	10.500	10.750	10.400	10.600	10.600	12,448
2022-05-31	10.450	10.450	10.350	10.400	10.400	4,451
2022-05-30	10.450	10.650	10.450	10.500	10.500	6,492
2022-05-27	10.550	10.550	10.500	10.500	10.500	6,123
2022-05-26	10.500	10.650	10.500	10.650	10.650	1,159
2022-05-25	10.500	10.650	10.500	10.650	10.650	2,654
2022-05-24	10.400	10.650	10.400	10.650	10.650	18,596
2022-05-23	10.550	10.650	10.400	10.450	10.450	6,767
2022-05-20	10.400	10.600	10.400	10.600	10.600	3,997
2022-05-19	10.500	10.700	10.500	10.700	10.700	2,417
2022-05-18	10.450	10.600	10.200	10.500	10.500	29,460
2022-05-17	10.450	10.750	10.200	10.750	10.750	37,809
2022-05-16	10.650	10.650	10.250	10.450	10.450	48,731
2022-05-13	10.950	11.000	10.450	10.600	10.600	15,107
2022-05-12	10.450	11.000	10.450	11.000	11.000	2,034
2022-05-11	11.100	11.100	10.250	10.600	10.600	19,688
2022-05-10	11.450	11.450	10.350	10.750	10.750	1,749
2022-05-09	10.500	10.700	10.500	10.700	10.700	2,067
2022-05-06	10.500	10.500	10.200	10.500	10.500	8,385
2022-05-05	10.550	10.550	10.150	10.300	10.300	12,892
2022-05-04	10.450	10.600	10.450	10.550	10.550	675
2022-05-03	10.400	10.500	10.350	10.500	10.500	1,344
2022-05-02	10.600	10.600	10.150	10.450	10.450	5,068
2022-04-29	10.400	10.900	10.400	10.900	10.900	4,286
2022-04-28	10.500	10.550	10.400	10.550	10.550	3,793
2022-04-27	10.700	10.700	10.000	10.400	10.400	17,431
2022-04-26	10.750	11.000	10.550	11.000	11.000	22,576
2022-04-25	11.000	11.200	10.750	10.800	10.800	37,363
2022-04-22	11.400	11.500	11.050	11.050	11.050	11,184
2022-04-21	11.500	11.650	11.300	11.500	11.500	21,102
2022-04-20	11.200	11.500	11.200	11.500	11.500	10,937
2022-04-19	11.850	11.850	11.200	11.400	11.400	5,917
2022-04-14	11.600	11.850	11.300	11.850	11.850	10,819
2022-04-13	11.400	11.600	11.250	11.600	11.600	9,948
2022-04-12	11.800	11.800	11.350	11.550	11.550	14,298
2022-04-11	11.900	12.300	11.900	12.000	12.000	12,200
2022-04-08	11.900	12.050	11.800	12.000	12.000	14,174
2022-04-07	12.050	12.150	11.900	11.900	11.900	8,844
2022-04-06	11.900	12.050	11.800	11.800	11.800	20,621
2022-04-05	12.000	12.000	11.800	11.800	11.800	35,743
2022-04-04	12.400	12.400	12.000	12.000	12.000	4,488
2022-04-01	11.900	12.200	11.900	11.950	11.950	67,857
2022-03-31	11.900	11.950	11.900	11.900	11.900	20,289
2022-03-30	11.900	11.900	11.700	11.800	11.800	35,879
2022-03-29	11.850	11.950	11.850	11.950	11.950	16,324
2022-03-28	11.850	11.900	11.500	11.850	11.850	48,625
2022-03-25	11.800	11.850	11.700	11.850	11.850	7,079
2022-03-24	11.850	11.850	11.800	11.850	11.850	29,768

← NewerPage 19 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.