Aedifica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	57.400	58.000	57.150	57.300	49.221	63,911
2024-06-12	56.150	58.300	56.100	58.050	49.865	67,988
2024-06-11	58.050	58.300	56.450	56.450	48.491	97,836
2024-06-10	57.650	58.200	57.350	58.000	49.822	38,892
2024-06-07	59.800	59.850	57.700	58.000	49.822	87,508
2024-06-06	60.500	60.650	59.400	59.800	51.368	54,969
2024-06-05	60.300	60.500	59.800	60.250	51.755	34,265
2024-06-04	60.250	60.600	59.800	60.100	51.626	44,485
2024-06-03	59.850	60.400	59.250	60.400	51.884	46,211
2024-05-31	59.800	60.000	59.200	59.750	51.325	99,906
2024-05-30	58.700	59.750	58.600	59.750	51.325	35,491
2024-05-29	59.700	59.850	58.250	58.800	50.509	62,915
2024-05-28	59.700	60.800	59.650	59.850	51.411	68,638
2024-05-27	59.750	59.850	59.050	59.500	51.111	31,093
2024-05-24	58.800	59.650	58.600	59.200	50.853	56,632
2024-05-23	60.550	60.550	59.000	59.000	50.681	74,939
2024-05-22	59.800	61.000	59.000	60.700	52.141	70,519
2024-05-21	60.100	60.150	59.150	59.800	51.368	102,079
2024-05-20	61.000	61.250	60.150	60.300	51.798	26,088
2024-05-17	61.850	62.100	60.800	60.900	52.313	49,360
2024-05-16	62.550	62.850	61.600	62.000	51.639	69,487
2024-05-15	61.450	64.000	61.450	63.800	53.139	90,549
2024-05-14	62.350	62.550	61.450	61.450	51.181	112,708
2024-05-13	62.900	63.100	62.300	62.550	52.097	54,457
2024-05-10	63.600	63.950	62.700	62.850	52.347	34,678
2024-05-09	63.500	63.850	62.950	63.400	52.805	44,880
2024-05-08	63.600	63.800	62.200	63.450	52.847	74,162
2024-05-07	62.900	63.750	62.800	63.550	52.930	83,221
2024-05-06	62.850	63.400	62.500	62.800	52.306	59,933
2024-05-03	62.300	63.650	61.700	62.700	52.222	123,490
2024-05-02	60.250	62.550	60.050	62.150	51.764	71,310
2024-04-30	61.600	62.100	60.150	60.150	50.099	88,651
2024-04-29	60.300	61.850	60.150	61.500	51.223	54,168
2024-04-26	59.200	60.500	59.200	60.200	50.140	54,790
2024-04-25	59.550	60.250	58.850	59.200	49.307	46,724
2024-04-24	60.750	61.050	59.550	59.900	49.890	84,288
2024-04-23	60.500	60.800	60.150	60.600	50.473	46,847
2024-04-22	59.450	60.700	59.350	60.200	50.140	92,638
2024-04-19	58.650	58.800	58.000	58.500	48.724	94,660
2024-04-18	57.500	57.900	57.350	57.750	48.100	61,961
2024-04-17	57.700	57.950	57.100	57.350	47.766	43,608
2024-04-16	57.550	57.950	56.950	57.750	48.100	80,354
2024-04-15	58.450	58.800	58.000	58.150	48.433	43,501
2024-04-12	58.900	59.300	58.300	58.300	48.558	45,967
2024-04-11	57.550	59.000	57.350	58.350	48.599	58,032
2024-04-10	59.550	60.250	57.850	57.900	48.224	98,838
2024-04-09	58.550	59.700	58.350	59.400	49.474	62,730
2024-04-08	58.050	58.800	57.100	58.650	48.849	89,851
2024-04-05	57.300	58.050	57.150	57.950	48.266	104,679
2024-04-04	56.400	58.250	56.300	57.950	48.266	91,668
2024-04-03	56.700	57.000	56.100	56.450	47.017	66,369
2024-04-02	57.000	57.350	56.450	56.600	47.142	91,813
2024-03-28	56.350	57.250	55.950	56.950	47.433	77,300
2024-03-27	55.300	56.300	55.100	56.200	46.809	56,207
2024-03-26	55.250	55.600	54.750	55.450	46.184	73,461
2024-03-25	54.850	55.300	54.400	55.200	45.976	94,202
2024-03-22	53.900	54.750	53.850	54.750	45.601	67,227
2024-03-21	53.200	54.300	53.200	53.550	44.601	77,838
2024-03-20	52.250	52.500	51.950	52.500	43.727	80,296
2024-03-19	52.350	52.550	51.850	52.500	43.727	44,929

← NewerPage 11 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.