Aedifica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	52.300	52.900	52.300	52.500	43.727	45,351
2024-03-15	52.100	53.300	52.000	52.000	43.310	298,367
2024-03-14	53.250	53.650	52.450	52.800	43.977	98,761
2024-03-13	53.150	53.350	52.600	53.100	44.227	96,875
2024-03-12	53.800	53.800	52.900	53.100	44.227	81,353
2024-03-11	53.100	53.950	53.100	53.650	44.685	91,987
2024-03-08	52.350	53.400	51.650	53.050	44.185	78,352
2024-03-07	51.950	53.500	51.750	52.050	43.352	88,166
2024-03-06	52.300	53.700	52.200	52.500	43.727	59,104
2024-03-05	52.050	52.900	52.050	52.350	43.602	36,373
2024-03-04	53.350	53.600	51.750	52.350	43.602	89,350
2024-03-01	53.500	54.000	52.600	53.350	44.435	100,179
2024-02-29	52.850	54.000	52.650	52.650	43.852	220,527
2024-02-28	54.700	54.800	52.350	52.950	44.102	99,026
2024-02-27	54.500	55.350	54.450	54.800	45.643	66,171
2024-02-26	56.000	56.000	54.500	54.500	45.393	74,014
2024-02-23	56.150	56.450	55.350	55.600	46.309	77,858
2024-02-22	55.400	56.850	54.950	55.850	46.517	111,448
2024-02-21	56.250	56.800	55.000	55.250	46.017	73,157
2024-02-20	55.150	55.450	54.500	54.600	45.476	59,333
2024-02-19	55.500	56.400	55.050	55.450	46.184	36,337
2024-02-16	56.400	56.500	55.550	55.700	46.392	33,107
2024-02-15	55.050	56.200	55.050	56.050	46.684	64,995
2024-02-14	54.800	55.650	54.700	54.900	45.726	44,358
2024-02-13	55.700	56.600	54.650	54.900	45.726	37,523
2024-02-12	55.450	56.350	55.100	56.100	46.725	32,410
2024-02-09	56.050	56.900	54.750	54.900	45.726	43,202
2024-02-08	55.900	56.850	55.900	56.050	46.684	61,822
2024-02-07	56.450	57.000	55.950	55.950	46.600	60,637
2024-02-06	57.300	57.600	56.550	56.650	47.183	79,738
2024-02-05	57.500	58.100	57.200	57.300	47.725	53,099
2024-02-02	59.300	60.200	57.750	57.800	48.141	50,468
2024-02-01	59.500	59.550	57.650	58.150	48.433	84,800
2024-01-31	59.500	60.950	59.350	60.600	50.473	59,650
2024-01-30	59.850	60.500	59.300	59.500	49.557	48,462
2024-01-29	59.000	59.650	58.000	59.550	49.599	29,276
2024-01-26	58.450	59.050	57.550	58.800	48.974	38,787
2024-01-25	58.850	58.900	57.750	58.350	48.599	62,215
2024-01-24	58.700	59.150	58.300	58.650	48.849	87,046
2024-01-23	58.600	58.850	57.850	58.000	48.308	49,876
2024-01-22	59.400	60.000	58.050	58.750	48.932	60,695
2024-01-19	59.100	59.400	58.200	58.250	48.516	44,785
2024-01-18	59.650	60.000	58.750	58.750	48.932	42,078
2024-01-17	61.000	61.400	59.200	59.600	49.640	72,444
2024-01-16	62.350	63.150	61.900	62.250	51.848	49,473
2024-01-15	62.500	63.550	62.500	62.850	52.347	34,596
2024-01-12	61.450	62.950	61.400	62.600	52.139	62,650
2024-01-11	61.800	61.850	60.600	61.200	50.973	65,174
2024-01-10	61.400	62.550	61.400	61.500	51.223	51,455
2024-01-09	62.150	62.150	61.050	61.350	51.098	54,965
2024-01-08	61.900	62.300	60.850	62.300	51.889	38,671
2024-01-05	62.600	62.800	61.100	62.100	51.723	37,290
2024-01-04	62.000	63.050	62.000	62.900	52.389	45,188
2024-01-03	63.550	63.850	61.800	62.250	51.848	48,178
2024-01-02	63.900	64.300	63.250	63.300	52.722	45,450
2023-12-29	64.050	64.650	63.550	63.650	53.014	39,048
2023-12-28	65.200	65.300	64.350	64.750	53.930	31,275
2023-12-27	63.700	65.150	63.700	65.050	54.180	42,012
2023-12-22	63.500	64.050	63.300	63.800	53.139	23,006
2023-12-21	63.600	64.450	63.100	63.900	53.222	50,336

← NewerPage 12 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.