Addiko Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	13.600	13.600	13.300	13.500	13.500	3,203
2021-12-27	13.550	13.700	13.350	13.700	13.700	3,342
2021-12-23	13.450	13.700	13.350	13.700	13.700	5,268
2021-12-22	13.500	13.700	13.350	13.700	13.700	9,059
2021-12-21	13.700	13.700	13.700	13.700	13.700	300
2021-12-20	13.400	13.500	13.200	13.450	13.450	2,758
2021-12-17	13.600	13.700	13.400	13.500	13.500	9,146
2021-12-16	13.700	13.750	13.300	13.500	13.500	5,774
2021-12-15	13.400	13.800	13.300	13.800	13.800	27,549
2021-12-14	13.800	13.900	13.650	13.900	13.900	1,724
2021-12-13	13.850	13.950	13.550	13.950	13.950	7,562
2021-12-10	13.800	13.850	13.750	13.850	13.850	3,598
2021-12-09	13.900	14.000	13.700	13.850	13.850	10,814
2021-12-08	13.800	13.950	13.550	13.950	13.950	16,444
2021-12-07	13.200	13.800	13.200	13.800	13.800	8,130
2021-12-06	13.350	13.450	13.250	13.450	13.450	3,606
2021-12-03	13.650	13.650	13.050	13.100	13.100	14,414
2021-12-02	13.800	13.850	13.800	13.850	13.850	1,928
2021-12-01	13.900	13.900	13.800	13.900	13.900	6,569
2021-11-30	13.050	13.800	13.050	13.800	13.800	12,107
2021-11-29	13.000	13.450	12.900	13.450	13.450	10,659
2021-11-26	13.300	13.300	13.000	13.200	13.200	5,647
2021-11-25	13.550	13.550	13.250	13.450	13.450	6,196
2021-11-24	13.550	13.700	13.300	13.600	13.600	14,573
2021-11-23	13.500	13.600	13.500	13.600	13.600	1,526
2021-11-22	13.550	13.750	13.500	13.750	13.750	8,191
2021-11-19	13.700	13.700	12.650	13.500	13.500	19,267
2021-11-18	13.750	13.900	13.450	13.700	13.700	11,584
2021-11-17	14.000	14.000	13.800	13.900	13.900	12,508
2021-11-16	13.750	14.050	13.750	14.050	14.050	9,931
2021-11-15	14.100	14.100	13.550	14.000	14.000	11,556
2021-11-12	14.000	14.100	13.750	14.000	14.000	20,316
2021-11-11	14.650	14.650	14.050	14.300	14.300	4,581
2021-11-10	14.700	14.750	14.200	14.700	14.700	9,891
2021-11-09	14.000	14.750	13.600	14.700	14.700	27,552
2021-11-08	15.200	15.750	14.650	15.750	15.750	34,360
2021-11-05	15.250	15.250	14.800	15.150	15.150	11,813
2021-11-04	15.200	15.600	14.250	14.500	14.500	36,279
2021-11-03	15.100	15.800	15.100	15.350	15.350	13,227
2021-11-02	14.700	15.350	14.650	15.100	15.100	38,280
2021-11-01	14.600	14.700	14.600	14.700	14.700	2,544
2021-10-29	14.700	14.700	14.600	14.700	14.700	5,758
2021-10-28	14.700	14.700	14.500	14.650	14.650	2,643
2021-10-27	14.500	14.700	14.500	14.700	14.700	1,319
2021-10-25	14.700	14.700	14.500	14.500	14.500	6,643
2021-10-22	14.700	14.700	14.500	14.500	14.500	3,280
2021-10-21	14.500	14.700	14.400	14.500	14.500	14,929
2021-10-20	14.600	14.700	14.400	14.500	14.500	7,190
2021-10-19	14.400	14.600	14.100	14.350	14.350	24,468
2021-10-18	14.100	14.500	13.850	14.400	14.400	16,206
2021-10-15	14.000	14.100	13.900	14.100	14.100	1,582
2021-10-14	14.250	14.250	13.800	13.950	13.950	6,355

← NewerPage 21 of 21 · 1,252 trading days

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.