Addiko Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	19.150	19.700	19.150	19.500	19.500	42,736
2024-10-29	19.400	19.600	19.200	19.500	19.500	23,657
2024-10-28	19.950	20.000	19.200	19.500	19.500	12,741
2024-10-25	19.600	20.000	19.600	20.000	20.000	1,627
2024-10-24	19.950	20.000	19.700	19.700	19.700	508
2024-10-23	20.000	20.000	19.600	19.600	19.600	1,261
2024-10-22	20.100	20.200	19.750	20.200	20.200	99,919
2024-10-21	19.500	20.300	19.500	20.200	20.200	5,439
2024-10-18	20.100	20.100	19.050	19.050	19.050	134,452
2024-10-17	20.000	20.300	19.950	20.000	20.000	29,432
2024-10-16	20.000	20.200	20.000	20.100	20.100	15,840
2024-10-15	20.200	20.400	20.200	20.400	20.400	500
2024-10-14	20.100	20.100	20.000	20.000	20.000	8,013
2024-10-11	20.000	20.500	20.000	20.200	20.200	13,493
2024-10-10	20.000	20.300	19.900	20.000	20.000	48,808
2024-10-09	20.000	20.100	19.050	19.050	19.050	55,739
2024-10-08	20.000	20.100	19.850	19.900	19.900	29,330
2024-10-07	20.000	20.300	19.550	19.750	19.750	16,449
2024-10-04	19.100	20.100	18.850	19.200	19.200	34,880
2024-10-03	18.200	18.900	18.200	18.800	18.800	3,109
2024-10-02	17.900	18.850	17.650	18.850	18.850	14,261
2024-10-01	17.300	17.900	17.300	17.700	17.700	3,132
2024-09-30	17.000	17.550	17.000	17.500	17.500	6,821
2024-09-27	16.150	17.350	16.000	17.000	17.000	8,969
2024-09-26	15.900	16.100	15.900	16.100	16.100	1,655
2024-09-25	16.500	16.500	15.900	15.950	15.950	2,535
2024-09-24	15.900	16.100	15.850	16.100	16.100	197
2024-09-23	16.100	16.100	15.800	16.000	16.000	2,264
2024-09-20	16.150	16.150	15.800	16.000	16.000	3,071
2024-09-19	16.000	16.400	15.900	16.400	16.400	1,734
2024-09-18	16.050	16.050	16.000	16.000	16.000	161
2024-09-17	15.800	16.100	15.800	16.050	16.050	3,766
2024-09-16	16.250	16.250	15.800	15.900	15.900	5,806
2024-09-13	16.250	16.350	15.950	16.350	16.350	1,311
2024-09-12	16.200	16.200	15.850	15.900	15.900	5,212
2024-09-11	16.150	16.300	15.850	16.150	16.150	1,347
2024-09-10	16.000	16.000	15.600	16.000	16.000	13,180
2024-09-09	16.600	16.600	15.650	15.650	15.650	3,984
2024-09-06	16.200	16.200	15.850	15.950	15.950	12,182
2024-09-05	16.400	16.400	16.200	16.200	16.200	3,130
2024-09-04	16.650	17.050	16.150	16.800	16.800	6,889
2024-09-03	17.000	17.000	16.650	17.000	17.000	2,154
2024-09-02	17.000	17.100	16.950	17.100	17.100	983
2024-08-30	17.150	17.150	16.800	17.000	17.000	3,022
2024-08-29	17.200	17.250	17.050	17.200	17.200	6,214
2024-08-28	17.600	17.600	17.250	17.250	17.250	3,452
2024-08-27	17.200	17.650	17.200	17.550	17.550	5,172
2024-08-26	18.050	18.100	16.700	17.700	17.700	15,277
2024-08-23	18.500	18.500	18.100	18.300	18.300	3,816
2024-08-22	18.500	18.650	18.100	18.650	18.650	2,026
2024-08-21	19.300	19.300	18.050	18.750	18.750	12,370
2024-08-20	19.750	19.750	19.500	19.500	19.500	1,571
2024-08-19	20.200	20.200	19.800	20.000	20.000	1,124
2024-08-16	19.900	20.400	19.900	20.100	20.100	553
2024-08-15	20.500	20.500	19.750	19.800	19.800	999
2024-08-14	20.700	20.700	19.600	20.100	20.100	9,169
2024-08-13	20.900	20.900	20.300	20.500	20.500	5,281
2024-08-12	21.000	21.000	20.600	20.700	20.700	2,632
2024-08-09	20.600	21.000	20.600	21.000	21.000	13,447
2024-08-08	20.800	21.000	20.800	21.000	21.000	2,716

← NewerPage 9 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.