Aedifica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	74.250	74.700	73.250	73.550	56.397	48,521
2023-04-06	71.850	73.800	71.850	73.750	56.551	45,785
2023-04-05	73.200	73.450	71.750	71.850	55.094	59,594
2023-04-04	74.500	74.800	73.100	73.250	56.167	73,006
2023-04-03	74.100	74.600	73.650	74.050	56.781	53,151
2023-03-31	73.650	74.200	72.750	74.100	56.819	65,950
2023-03-30	72.950	74.200	72.950	73.600	56.436	70,155
2023-03-29	71.050	72.400	70.300	71.950	55.170	78,754
2023-03-28	72.850	72.950	70.200	70.900	54.365	39,998
2023-03-27	72.950	72.950	71.900	72.350	55.477	37,594
2023-03-24	73.700	73.700	71.400	72.050	55.247	45,004
2023-03-23	73.150	73.750	72.450	73.500	56.359	60,824
2023-03-22	76.750	76.750	72.750	73.050	56.014	87,767
2023-03-21	77.200	77.700	75.950	76.100	58.353	51,461
2023-03-20	75.200	76.600	74.300	76.300	58.506	30,984
2023-03-17	76.350	77.200	74.600	75.300	57.739	115,746
2023-03-16	77.000	77.950	74.950	76.500	58.659	67,578
2023-03-15	77.750	78.050	75.950	76.750	58.851	72,378
2023-03-14	75.900	79.050	75.900	77.750	59.618	88,855
2023-03-13	75.250	76.750	73.850	75.850	58.161	62,010
2023-03-10	75.000	75.350	73.850	75.350	57.777	94,250
2023-03-09	77.900	78.000	75.550	75.600	57.969	74,455
2023-03-08	78.100	78.850	77.750	78.000	59.809	59,440
2023-03-07	78.950	80.850	78.750	78.800	60.423	65,489
2023-03-06	78.100	78.950	76.900	78.950	60.538	70,858
2023-03-03	78.250	78.750	77.600	77.600	59.503	42,064
2023-03-02	78.000	78.900	77.700	77.950	59.771	37,134
2023-03-01	79.950	79.950	78.050	78.200	59.963	63,257
2023-02-28	79.850	80.500	79.550	80.100	61.420	61,749
2023-02-27	79.100	80.350	78.900	79.900	61.266	43,747
2023-02-24	79.650	80.100	78.500	78.500	60.193	38,822
2023-02-23	79.350	79.850	78.750	79.550	60.998	32,576
2023-02-22	79.550	79.550	78.100	79.050	60.615	32,175
2023-02-21	81.000	81.000	79.400	79.650	61.075	31,537
2023-02-20	81.150	81.850	80.750	80.950	62.071	17,259
2023-02-17	80.200	81.300	80.050	80.800	61.956	34,940
2023-02-16	79.900	81.300	79.000	80.350	61.611	42,414
2023-02-15	79.650	79.900	78.900	78.900	60.500	39,904
2023-02-14	80.400	80.950	79.550	80.000	61.343	30,354
2023-02-13	80.000	80.500	79.350	80.200	61.496	27,510
2023-02-10	79.950	80.750	79.200	79.950	61.305	49,661
2023-02-09	81.800	82.100	80.000	80.000	61.343	78,328
2023-02-08	80.700	82.050	80.300	81.150	62.225	37,786
2023-02-07	81.900	82.200	79.100	80.000	61.343	54,399
2023-02-06	83.500	83.500	81.050	81.850	62.762	43,011
2023-02-03	84.300	85.500	83.400	83.650	64.142	43,713
2023-02-02	81.400	84.800	81.150	84.800	65.024	66,167
2023-02-01	80.500	81.400	80.350	80.650	61.841	30,152
2023-01-31	80.750	81.000	79.750	80.550	61.765	60,393
2023-01-30	82.400	82.450	80.850	81.500	62.493	47,813
2023-01-27	82.900	83.250	81.150	82.200	63.030	53,007
2023-01-26	82.250	82.400	81.350	81.800	62.723	26,010
2023-01-25	82.900	82.900	81.550	81.700	62.647	41,014
2023-01-24	84.000	84.400	82.750	83.000	63.643	47,302
2023-01-23	82.800	83.900	82.600	83.750	64.218	24,076
2023-01-20	83.100	83.600	81.800	82.200	63.030	50,996
2023-01-19	83.400	84.350	82.400	82.450	63.222	46,021
2023-01-18	85.850	85.850	83.450	83.450	63.988	74,800
2023-01-17	85.500	85.800	84.450	85.250	65.369	42,953
2023-01-16	83.200	85.700	82.800	85.300	65.407	55,783

← NewerPage 16 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.