Aedifica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	63.550	64.600	62.850	64.500	53.722	51,158
2023-12-19	63.050	64.050	63.050	63.500	52.889	38,204
2023-12-18	63.150	64.100	62.800	63.050	52.514	52,940
2023-12-15	64.450	64.700	63.400	63.450	52.847	199,165
2023-12-14	63.750	65.150	63.550	63.850	53.180	91,310
2023-12-13	60.850	61.650	60.500	61.250	51.015	72,781
2023-12-12	61.900	61.900	60.600	61.050	50.848	83,541
2023-12-11	62.300	62.400	61.300	61.850	51.514	57,002
2023-12-08	61.750	62.400	61.050	62.050	51.681	69,403
2023-12-07	62.200	62.300	60.650	61.750	51.431	122,911
2023-12-06	61.100	62.900	61.000	62.450	52.014	76,683
2023-12-05	59.250	61.500	59.100	61.050	50.848	91,588
2023-12-04	58.850	59.850	58.850	59.400	49.474	62,769
2023-12-01	57.600	58.600	57.100	58.450	48.683	41,611
2023-11-30	58.450	58.700	57.350	57.550	47.933	139,873
2023-11-29	58.200	59.250	58.150	58.400	48.641	52,623
2023-11-28	58.400	58.400	56.850	58.150	48.433	62,365
2023-11-27	57.700	58.500	57.450	58.500	48.724	49,484
2023-11-24	58.150	58.300	57.300	57.800	48.141	42,028
2023-11-23	58.050	58.500	57.500	58.150	48.433	26,434
2023-11-22	56.750	58.350	56.750	58.200	48.474	44,890
2023-11-21	58.750	59.000	56.650	56.950	47.433	64,091
2023-11-20	58.400	58.900	58.050	58.850	49.016	83,286
2023-11-17	57.500	59.000	57.450	58.350	48.599	76,104
2023-11-16	58.900	59.450	57.350	57.400	47.808	39,213
2023-11-15	59.500	60.250	58.550	58.600	48.808	75,429
2023-11-14	55.250	59.700	55.150	59.350	49.432	120,163
2023-11-13	56.100	56.750	55.150	55.250	46.017	75,611
2023-11-10	57.000	57.250	56.350	57.000	47.475	79,555
2023-11-09	56.100	58.700	56.050	57.700	48.058	66,883
2023-11-08	55.700	56.700	55.700	56.000	46.642	68,967
2023-11-07	56.000	57.000	55.650	56.050	46.684	60,873
2023-11-06	58.700	59.250	56.450	56.450	47.017	75,504
2023-11-03	56.550	57.900	56.500	57.850	48.183	91,905
2023-11-02	54.100	57.050	54.100	56.150	46.767	108,226
2023-11-01	51.600	53.400	51.150	53.350	44.435	94,450
2023-10-31	50.050	52.300	50.050	51.450	42.852	144,788
2023-10-30	48.860	49.600	48.860	48.980	40.795	67,207
2023-10-27	48.300	48.960	48.180	48.600	40.479	43,978
2023-10-26	47.500	48.660	47.500	48.260	40.195	90,962
2023-10-25	49.600	49.600	47.700	48.080	40.045	96,896
2023-10-24	48.600	49.660	48.600	49.440	41.178	67,868
2023-10-23	49.000	49.360	47.620	48.540	40.429	85,184
2023-10-20	48.020	49.440	47.760	48.940	40.762	94,212
2023-10-19	48.440	49.220	47.980	48.280	40.212	87,112
2023-10-18	49.500	49.820	48.720	48.800	40.645	77,504
2023-10-17	50.100	50.900	49.380	49.520	41.245	99,504
2023-10-16	50.500	50.900	49.900	50.100	41.728	120,974
2023-10-13	50.000	51.850	49.800	49.860	41.528	129,548
2023-10-12	52.700	53.050	51.300	51.350	42.769	55,084
2023-10-11	52.050	52.750	51.700	52.450	43.685	86,506
2023-10-10	52.250	53.500	52.200	52.450	43.685	96,883
2023-10-09	51.100	51.800	50.700	51.800	43.144	57,114
2023-10-06	51.300	51.700	50.150	51.350	42.769	73,428
2023-10-05	51.300	51.500	50.750	51.300	42.727	85,632
2023-10-04	51.800	52.300	50.500	51.050	42.519	125,197
2023-10-03	53.100	54.100	52.000	52.200	43.477	91,408
2023-10-02	54.250	54.800	53.800	53.800	44.810	65,158
2023-09-29	53.200	54.550	53.200	53.850	44.851	98,290
2023-09-28	52.150	53.200	51.350	52.600	43.810	109,950

← NewerPage 13 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.