Addiko Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	19.200	19.500	18.900	19.500	19.500	5,884
2025-04-28	18.950	19.400	18.950	19.200	19.200	479
2025-04-25	18.950	19.500	18.900	19.500	19.500	3,300
2025-04-24	18.900	18.950	17.600	18.800	18.800	2,240
2025-04-23	19.050	19.500	19.050	19.500	19.500	2,269
2025-04-22	19.000	19.300	19.000	19.300	19.300	2,267
2025-04-17	19.150	19.400	19.150	19.400	19.400	604
2025-04-16	19.450	19.450	19.150	19.300	19.300	1,338
2025-04-15	19.500	19.500	19.500	19.500	19.500	240
2025-04-14	19.200	19.500	19.200	19.500	19.500	954
2025-04-11	19.200	19.750	19.200	19.750	19.750	73
2025-04-10	19.200	19.750	19.200	19.750	19.750	1,072
2025-04-09	19.250	19.750	19.200	19.750	19.750	671
2025-04-08	19.700	19.700	19.250	19.250	19.250	9,938
2025-04-07	19.700	20.200	19.700	19.750	19.750	2,561
2025-04-04	20.000	20.200	20.000	20.200	20.200	19,544
2025-04-03	20.000	20.200	20.000	20.000	20.000	7,804
2025-04-02	19.950	20.300	19.950	20.300	20.300	10,598
2025-04-01	19.700	20.300	19.250	20.000	20.000	5,503
2025-03-31	19.400	19.400	19.350	19.350	19.350	582
2025-03-27	19.450	19.600	19.200	19.400	19.400	799
2025-03-26	19.850	19.850	19.450	19.500	19.500	1,024
2025-03-25	19.950	19.950	19.850	19.850	19.850	90
2025-03-24	19.950	19.950	19.650	19.800	19.800	209
2025-03-21	19.850	19.950	19.400	19.700	19.700	5,412
2025-03-20	19.800	19.850	19.000	19.850	19.850	2,115
2025-03-19	19.900	19.900	19.350	19.350	19.350	252
2025-03-18	19.950	19.950	19.900	19.900	19.900	317
2025-03-17	19.900	19.950	19.800	19.950	19.950	688
2025-03-14	20.000	20.000	19.900	19.900	19.900	35
2025-03-13	19.850	19.950	19.700	19.950	19.950	9,870
2025-03-12	19.950	19.950	19.850	19.850	19.850	1,713
2025-03-11	19.850	19.950	19.700	19.950	19.950	22,271
2025-03-10	19.700	19.900	19.500	19.900	19.900	902
2025-03-07	19.500	19.700	19.500	19.700	19.700	2,023
2025-03-06	19.450	19.600	19.150	19.500	19.500	4,466
2025-03-05	19.450	19.450	19.150	19.450	19.450	1,517
2025-03-04	19.700	19.700	19.000	19.000	19.000	390
2025-03-03	19.000	19.550	19.000	19.550	19.550	1,513
2025-02-28	18.950	19.300	18.750	19.300	19.300	4,730
2025-02-27	18.600	18.950	18.600	18.950	18.950	1,615
2025-02-26	18.950	18.950	18.450	18.600	18.600	11,439
2025-02-25	18.600	18.700	18.600	18.600	18.600	1,589
2025-02-24	18.650	18.650	18.450	18.650	18.650	993
2025-02-21	18.250	18.700	18.250	18.700	18.700	6,700
2025-02-20	18.500	18.500	18.000	18.000	18.000	2,663
2025-02-19	18.000	18.650	17.900	18.500	18.500	5,902
2025-02-18	18.500	18.700	18.000	18.000	18.000	3,574
2025-02-17	18.950	18.950	18.500	18.700	18.700	266
2025-02-14	18.500	18.700	18.500	18.500	18.500	2,771
2025-02-13	18.250	18.700	18.250	18.700	18.700	2,427
2025-02-12	18.150	18.200	18.000	18.000	18.000	1,740
2025-02-11	18.200	18.200	17.900	17.900	17.900	1,938
2025-02-10	18.550	18.550	17.900	17.900	17.900	6,085
2025-02-07	18.600	18.600	18.100	18.550	18.550	1,494
2025-02-06	18.050	18.500	18.050	18.200	18.200	2,879
2025-02-05	18.700	18.700	18.000	18.000	18.000	2,233
2025-02-04	18.300	18.800	18.100	18.500	18.500	2,199
2025-02-03	18.650	18.650	18.300	18.650	18.650	466
2025-01-31	18.550	18.650	18.100	18.300	18.300	1,455

← NewerPage 7 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.