Aedifica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	61.050	63.000	60.200	62.900	52.389	144,324
2023-07-04	59.650	61.650	59.650	61.300	51.056	75,125
2023-07-03	58.400	60.100	58.300	60.100	50.057	205,967
2023-06-30	57.200	58.750	57.050	58.700	48.891	385,379
2023-06-29	54.350	55.150	54.000	55.150	45.934	242,422
2023-06-28	54.000	54.650	52.000	54.400	45.309	325,988
2023-06-27	54.500	55.150	53.350	53.900	44.893	277,870
2023-06-26	55.850	55.850	54.350	54.400	45.309	194,188
2023-06-23	57.500	57.650	55.800	56.000	46.642	168,679
2023-06-22	58.350	58.550	57.550	57.750	48.100	178,601
2023-06-21	61.900	62.350	60.750	61.150	48.200	115,537
2023-06-20	64.200	64.400	62.950	63.850	50.328	44,566
2023-06-19	66.000	66.000	64.350	64.400	50.762	52,343
2023-06-16	66.300	66.800	65.950	66.200	52.181	141,751
2023-06-15	66.250	66.400	65.550	66.000	52.023	68,405
2023-06-14	65.550	67.050	65.450	66.250	52.220	42,138
2023-06-13	67.150	67.150	65.500	65.600	51.708	48,992
2023-06-12	66.800	67.200	66.300	67.150	52.930	47,637
2023-06-09	65.500	67.100	65.300	66.450	52.378	37,901
2023-06-08	66.050	66.450	65.200	65.550	51.668	32,061
2023-06-07	66.100	66.900	65.700	66.250	52.220	33,205
2023-06-06	65.600	66.200	65.000	66.200	52.181	30,304
2023-06-05	66.200	66.500	65.650	65.850	51.905	48,710
2023-06-02	64.050	66.450	64.050	65.900	51.944	69,964
2023-06-01	62.800	63.450	61.950	63.450	50.013	90,194
2023-05-31	63.300	64.000	62.350	62.750	49.461	96,195
2023-05-30	65.850	66.250	63.900	63.950	50.407	52,822
2023-05-29	66.150	66.350	65.150	65.500	51.629	15,705
2023-05-26	66.000	66.050	65.200	65.500	51.629	32,762
2023-05-25	67.000	67.000	65.350	65.400	51.550	34,168
2023-05-24	68.000	68.000	66.700	66.950	52.772	35,049
2023-05-23	67.000	68.500	66.750	68.450	53.954	39,399
2023-05-22	67.550	67.650	65.650	66.750	52.614	61,321
2023-05-19	68.000	68.000	66.600	67.450	53.166	47,996
2023-05-18	69.250	69.850	67.550	67.850	53.481	29,954
2023-05-17	69.700	69.700	68.650	69.250	54.585	46,828
2023-05-16	70.550	71.450	69.850	70.000	55.176	59,082
2023-05-15	70.000	70.700	69.400	70.550	55.610	41,241
2023-05-12	71.100	71.550	69.750	69.950	55.137	40,250
2023-05-11	72.500	73.000	70.700	70.950	54.404	48,919
2023-05-10	73.500	73.500	72.300	72.650	55.707	40,498
2023-05-09	75.000	75.000	72.700	73.150	56.091	41,135
2023-05-08	76.050	76.150	74.400	75.150	57.624	33,838
2023-05-05	75.850	76.500	75.700	75.950	58.238	41,141
2023-05-04	75.400	75.800	74.500	75.800	58.123	46,758
2023-05-03	74.400	75.350	73.900	75.350	57.777	30,434
2023-05-02	75.250	75.700	73.950	74.000	56.742	49,827
2023-04-28	75.000	76.400	74.450	75.750	58.084	59,071
2023-04-27	73.200	74.700	72.900	74.600	57.202	28,043
2023-04-26	73.250	74.850	73.050	73.750	56.551	54,068
2023-04-25	73.600	73.700	72.550	73.150	56.091	24,790
2023-04-24	73.900	74.600	73.750	73.800	56.589	28,146
2023-04-21	73.450	74.700	72.950	73.950	56.704	57,854
2023-04-20	73.600	74.050	73.150	73.450	56.321	43,472
2023-04-19	74.500	74.700	73.200	73.400	56.282	67,221
2023-04-18	75.100	75.500	74.650	74.650	57.241	29,696
2023-04-17	75.000	75.400	74.250	75.250	57.701	32,485
2023-04-14	74.000	75.500	74.000	74.800	57.356	43,440
2023-04-13	74.100	74.500	73.200	73.650	56.474	45,235
2023-04-12	73.450	75.050	73.450	73.950	56.704	44,796

← NewerPage 15 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.