Addiko Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	12.000	12.000	11.700	11.850	11.850	13,549
2022-03-22	11.900	12.000	11.850	11.900	11.900	4,145
2022-03-21	12.000	12.000	11.700	12.000	12.000	1,820
2022-03-18	11.800	11.800	11.200	11.600	11.600	33,498
2022-03-17	11.950	12.000	11.800	11.950	11.950	8,250
2022-03-16	11.500	11.900	11.500	11.800	11.800	30,012
2022-03-15	11.500	11.600	11.500	11.550	11.550	2,059
2022-03-14	11.300	11.750	11.050	11.750	11.750	5,973
2022-03-11	11.500	11.500	10.700	11.300	11.300	18,957
2022-03-10	11.400	11.500	10.600	11.500	11.500	9,768
2022-03-09	11.000	11.150	10.700	11.150	11.150	14,534
2022-03-08	10.500	11.000	10.450	10.750	10.750	8,252
2022-03-07	10.900	11.100	10.050	10.300	10.300	38,828
2022-03-04	11.200	11.200	10.800	11.100	11.100	9,908
2022-03-03	11.200	11.500	11.100	11.500	11.500	2,535
2022-03-02	11.300	11.400	11.200	11.400	11.400	6,672
2022-03-01	11.500	11.600	11.300	11.600	11.600	4,024
2022-02-28	12.050	12.050	11.500	11.800	11.800	4,031
2022-02-25	11.650	12.000	11.400	12.000	12.000	33,694
2022-02-24	11.100	11.950	11.000	11.950	11.950	33,405
2022-02-23	12.350	12.350	11.700	12.100	12.100	21,670
2022-02-22	11.000	12.500	10.850	12.100	12.100	19,204
2022-02-21	12.250	12.300	11.400	12.100	12.100	15,996
2022-02-18	12.300	12.350	12.200	12.350	12.350	3,122
2022-02-17	12.150	12.500	12.150	12.300	12.300	8,045
2022-02-16	12.200	12.450	12.200	12.450	12.450	27,642
2022-02-15	11.550	12.200	11.550	12.200	12.200	24,167
2022-02-14	12.000	12.000	11.200	11.800	11.800	23,267
2022-02-11	11.500	12.200	11.100	12.200	12.200	42,093
2022-02-10	10.750	11.500	10.750	11.400	11.400	14,680
2022-02-09	10.600	10.800	10.600	10.750	10.750	11,196
2022-02-08	10.550	10.650	10.450	10.500	10.500	9,174
2022-02-07	10.600	10.750	10.400	10.500	10.500	30,805
2022-02-04	10.350	10.700	10.350	10.450	10.450	20,955
2022-02-03	11.200	11.200	9.800	10.500	10.500	222,540
2022-02-02	12.250	12.350	11.750	11.750	11.750	27,413
2022-02-01	12.250	12.350	12.200	12.200	12.200	29,331
2022-01-31	12.350	12.350	12.000	12.250	12.250	28,387
2022-01-28	12.500	12.600	12.100	12.600	12.600	55,497
2022-01-27	12.900	13.000	12.400	13.000	13.000	27,495
2022-01-26	13.400	13.500	12.850	13.000	13.000	34,340
2022-01-25	13.850	13.850	13.500	13.700	13.700	3,423
2022-01-24	13.600	13.700	13.500	13.500	13.500	8,182
2022-01-21	13.600	13.950	13.600	13.950	13.950	3,461
2022-01-20	13.700	14.200	13.700	14.200	14.200	1,376
2022-01-19	13.850	14.200	13.750	14.200	14.200	11,839
2022-01-18	13.800	13.950	13.800	13.950	13.950	457
2022-01-17	14.200	14.300	14.100	14.150	14.150	1,902
2022-01-14	13.850	14.200	13.850	14.200	14.200	2,339
2022-01-13	13.850	14.350	13.850	14.000	14.000	4,157
2022-01-12	14.200	14.250	14.000	14.100	14.100	2,862
2022-01-11	14.450	14.450	13.850	14.350	14.350	2,988
2022-01-10	14.000	14.450	14.000	14.450	14.450	3,171
2022-01-07	13.800	14.000	13.800	14.000	14.000	20,034
2022-01-06	14.000	14.000	13.850	13.950	13.950	743
2022-01-05	13.900	14.000	13.750	14.000	14.000	7,991
2022-01-04	13.650	13.900	13.650	13.900	13.900	14,555
2022-01-03	13.400	13.650	13.400	13.650	13.650	4,125
2021-12-30	13.450	13.650	13.400	13.650	13.650	2,856
2021-12-29	13.500	13.650	13.400	13.650	13.650	5,143

← NewerPage 20 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.