Aedifica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	61.150	63.000	60.900	62.400	55.406	70,160
2024-09-04	60.150	61.400	59.950	60.950	54.119	85,275
2024-09-03	61.050	61.100	59.850	60.500	53.719	54,015
2024-09-02	61.000	61.450	60.250	61.150	54.297	54,715
2024-08-30	60.650	61.750	60.600	61.000	54.163	118,266
2024-08-29	62.050	62.350	60.350	60.600	53.808	63,201
2024-08-28	61.800	62.050	61.500	62.050	55.096	61,622
2024-08-27	62.750	62.750	61.600	61.800	54.874	35,057
2024-08-26	62.050	62.750	61.550	62.700	55.673	39,742
2024-08-23	61.300	62.150	61.250	61.850	54.918	34,237
2024-08-22	61.100	61.750	61.100	61.350	54.474	30,410
2024-08-21	60.950	61.650	60.750	61.100	54.252	36,606
2024-08-20	61.100	61.750	60.650	61.100	54.252	52,489
2024-08-19	60.600	61.750	60.600	61.100	54.252	57,579
2024-08-16	61.700	61.800	61.350	61.650	54.741	36,925
2024-08-15	61.750	61.800	61.100	61.650	54.741	46,857
2024-08-14	61.350	61.750	61.150	61.600	54.696	46,663
2024-08-13	61.400	61.750	61.100	61.200	54.341	56,141
2024-08-12	60.800	61.450	60.550	61.050	54.208	51,219
2024-08-09	59.500	61.200	59.500	60.650	53.853	45,786
2024-08-08	59.950	60.000	58.900	59.450	52.787	54,827
2024-08-07	59.000	60.150	58.900	60.150	53.409	46,359
2024-08-06	58.900	59.300	57.650	58.750	52.166	74,198
2024-08-05	60.050	60.450	57.400	59.000	52.388	96,909
2024-08-02	59.250	60.600	58.600	60.600	53.808	80,615
2024-08-01	58.550	61.000	58.550	59.500	52.831	39,944
2024-07-31	62.200	62.800	58.800	58.800	52.210	84,673
2024-07-30	60.300	60.600	60.000	60.350	53.586	27,966
2024-07-29	60.200	61.000	59.750	60.100	53.364	32,998
2024-07-26	59.650	60.050	59.100	59.550	52.876	23,406
2024-07-25	59.000	60.000	58.700	59.650	52.965	44,563
2024-07-24	59.300	60.150	59.100	59.750	53.053	45,426
2024-07-23	61.000	61.000	59.700	59.750	53.053	29,241
2024-07-22	60.950	61.700	60.600	60.800	53.986	56,087
2024-07-19	62.000	62.200	60.050	60.750	53.941	89,412
2024-07-18	59.950	60.650	59.650	60.600	53.808	45,516
2024-07-17	59.400	60.100	59.150	59.750	53.053	25,237
2024-07-16	59.600	60.050	59.100	59.300	52.654	24,332
2024-07-15	59.150	60.400	58.800	59.800	53.098	63,631
2024-07-12	59.700	59.700	59.000	59.300	52.654	37,063
2024-07-11	58.700	60.050	58.200	59.500	52.831	40,619
2024-07-10	58.000	59.150	57.850	58.450	51.899	40,559
2024-07-09	57.550	58.300	57.350	57.850	51.366	50,710
2024-07-08	58.000	58.650	57.400	57.550	51.100	63,370
2024-07-05	57.900	59.050	57.900	58.450	51.899	57,778
2024-07-04	57.900	58.500	57.500	57.800	51.322	24,392
2024-07-03	57.050	58.500	56.900	57.850	49.693	45,515
2024-07-02	56.650	57.300	56.300	56.650	48.662	62,938
2024-07-01	57.900	58.300	56.650	56.750	48.748	39,605
2024-06-28	56.800	57.000	56.200	56.650	48.662	49,146
2024-06-27	56.400	56.800	56.100	56.800	48.791	34,877
2024-06-26	57.200	57.450	56.100	56.300	48.362	32,568
2024-06-25	58.150	58.450	56.750	57.000	48.963	41,703
2024-06-24	57.300	58.150	57.100	58.150	49.951	61,852
2024-06-21	57.350	58.100	57.100	57.200	49.135	143,389
2024-06-20	56.050	57.050	56.050	56.950	48.920	65,539
2024-06-19	56.850	57.350	55.850	56.000	48.104	69,148
2024-06-18	57.200	57.500	56.400	57.250	49.178	85,457
2024-06-17	56.400	57.500	56.100	56.850	48.834	51,628
2024-06-14	57.250	57.250	56.100	56.300	48.362	56,816

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	4.0000 EUR
2025-05-15	3.9000 EUR
2024-07-04	1.8844 EUR
2024-05-17	1.8844 EUR
2023-06-22	1.9156 EUR
2023-05-12	1.9299 EUR
2022-06-27	1.8145 EUR
2022-05-13	1.8630 EUR
2021-06-11	1.5370 EUR
2021-05-14	0.5700 EUR
2020-10-15	1.0300 EUR
2020-10-05	0.5200 EUR
2020-04-24	2.4800 EUR
2019-10-28	0.4200 EUR
2019-10-24	2.9340 EUR
2019-04-25	2.3800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.