Aedifica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	53.200	53.200	52.000	52.350	43.602	107,879
2023-09-26	53.100	53.950	52.700	53.350	44.435	170,415
2023-09-25	55.000	55.100	53.350	53.650	44.685	73,890
2023-09-22	55.000	55.150	54.500	54.900	45.726	74,301
2023-09-21	56.000	56.450	55.100	55.250	46.017	88,698
2023-09-20	55.650	56.900	55.650	56.700	47.225	110,191
2023-09-19	54.950	56.150	54.400	55.500	46.226	74,992
2023-09-18	57.500	57.550	55.500	55.500	46.226	74,019
2023-09-15	58.950	59.400	57.350	57.350	47.766	173,308
2023-09-14	56.950	58.350	56.650	58.350	48.599	121,776
2023-09-13	56.800	57.350	56.500	57.000	47.475	113,348
2023-09-12	58.500	59.100	57.200	57.600	47.975	63,742
2023-09-11	59.600	59.800	59.100	59.300	49.391	26,954
2023-09-08	59.550	59.750	58.850	59.250	49.349	25,597
2023-09-07	59.700	59.950	59.050	59.350	49.432	33,257
2023-09-06	59.550	60.300	59.200	60.000	49.974	29,872
2023-09-05	59.500	60.400	59.000	59.700	49.724	43,784
2023-09-04	61.300	61.400	60.300	60.500	50.390	36,278
2023-09-01	61.000	61.800	60.850	61.300	51.056	49,305
2023-08-31	60.450	62.300	60.450	61.800	51.473	151,768
2023-08-30	60.400	61.100	60.150	60.450	50.348	34,569
2023-08-29	59.750	60.600	59.650	60.350	50.265	51,289
2023-08-28	58.800	59.700	58.350	59.550	49.599	26,060
2023-08-25	58.650	59.150	58.450	58.500	48.724	32,203
2023-08-24	59.100	59.800	58.400	58.700	48.891	40,656
2023-08-23	57.350	59.050	57.350	58.900	49.057	38,527
2023-08-22	56.650	57.550	56.400	57.250	47.683	45,918
2023-08-21	57.100	57.300	56.350	56.550	47.100	36,199
2023-08-18	58.150	58.300	56.850	57.200	47.641	52,396
2023-08-17	58.800	59.000	58.350	58.350	48.599	28,010
2023-08-16	58.850	59.500	58.550	59.200	49.307	70,803
2023-08-15	60.650	60.650	58.900	59.600	49.640	39,064
2023-08-14	61.350	61.700	60.400	60.600	50.473	37,616
2023-08-11	62.950	62.950	61.550	61.550	51.265	40,324
2023-08-10	62.100	63.650	62.100	63.050	52.514	45,165
2023-08-09	62.450	62.450	61.750	62.100	51.723	34,828
2023-08-08	62.100	62.600	61.800	62.050	51.681	25,344
2023-08-07	62.500	63.200	61.850	62.200	51.806	54,480
2023-08-04	61.950	62.850	61.300	62.600	52.139	43,848
2023-08-03	62.000	62.550	61.050	61.750	51.431	58,730
2023-08-02	61.500	62.050	60.950	61.800	51.473	87,067
2023-08-01	62.000	62.150	61.150	61.400	51.140	40,050
2023-07-31	61.800	62.950	61.300	62.500	52.056	51,097
2023-07-28	61.050	62.200	60.950	61.900	51.556	74,339
2023-07-27	62.750	63.350	60.950	61.500	51.223	94,383
2023-07-26	61.550	62.450	61.350	62.350	51.931	42,118
2023-07-25	62.550	62.750	61.500	61.650	51.348	48,102
2023-07-24	62.200	63.500	62.150	62.500	52.056	66,421
2023-07-21	62.200	62.300	61.500	62.150	51.764	62,420
2023-07-20	63.850	64.000	62.050	62.300	51.889	73,377
2023-07-19	62.750	64.800	62.750	63.950	53.263	72,312
2023-07-18	62.700	63.000	62.150	62.500	52.056	59,326
2023-07-17	64.100	64.300	62.950	62.950	52.431	53,058
2023-07-14	64.100	64.900	64.000	64.700	53.888	115,950
2023-07-13	63.300	64.450	63.100	64.200	53.472	132,735
2023-07-12	61.800	63.450	61.700	63.300	52.722	104,235
2023-07-11	60.300	62.000	60.300	61.700	51.389	66,221
2023-07-10	60.050	61.550	59.900	61.100	50.890	76,497
2023-07-07	60.950	61.300	59.950	60.200	50.140	104,342
2023-07-06	62.400	62.600	60.600	60.800	50.640	101,934

← NewerPage 14 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.