Aedifica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	83.150	83.850	82.750	82.800	63.490	60,934
2023-01-12	81.500	83.950	81.500	82.900	63.567	67,713
2023-01-11	79.000	81.450	78.950	81.150	62.225	73,556
2023-01-10	79.950	80.550	78.800	78.800	60.423	58,165
2023-01-09	79.650	81.100	78.500	80.050	61.381	49,411
2023-01-06	78.450	79.500	77.550	79.000	60.576	40,037
2023-01-05	79.500	80.200	77.800	78.450	60.155	45,675
2023-01-04	78.900	79.950	78.100	79.500	60.960	41,104
2023-01-03	77.250	79.250	76.750	78.350	60.078	52,503
2023-01-02	76.100	77.900	76.100	77.450	59.388	18,065
2022-12-30	76.500	77.350	75.800	75.800	58.123	29,770
2022-12-29	75.500	76.850	74.750	76.650	58.774	25,252
2022-12-28	75.000	76.100	74.650	75.400	57.816	27,809
2022-12-27	75.900	76.000	74.200	75.050	57.547	39,330
2022-12-23	74.950	75.900	74.500	75.600	57.969	35,180
2022-12-22	75.300	75.400	73.950	74.900	57.432	59,039
2022-12-21	74.500	75.650	74.000	75.250	57.701	49,967
2022-12-20	74.150	74.150	72.250	73.900	56.666	58,077
2022-12-19	75.000	75.100	73.600	75.050	57.547	62,135
2022-12-16	78.800	78.800	74.550	75.200	57.662	172,841
2022-12-15	79.150	80.500	78.650	78.700	60.346	85,014
2022-12-14	78.650	80.350	78.300	79.800	61.190	40,867
2022-12-13	77.400	80.950	76.700	78.700	60.346	60,388
2022-12-12	77.500	78.350	76.400	77.100	59.119	39,033
2022-12-09	77.450	78.100	76.550	77.700	59.579	36,032
2022-12-08	77.150	78.050	75.700	77.250	59.234	64,174
2022-12-07	77.750	77.900	76.750	77.200	59.196	38,994
2022-12-06	77.600	78.900	76.500	77.800	59.656	47,666
2022-12-05	76.750	78.150	76.350	78.150	59.924	79,119
2022-12-02	76.000	77.700	75.300	76.450	58.621	64,479
2022-12-01	76.450	77.300	75.600	75.900	58.199	86,719
2022-11-30	76.800	77.100	74.700	74.950	57.471	242,639
2022-11-29	76.650	77.250	74.900	75.850	58.161	81,662
2022-11-28	77.700	78.100	75.800	76.700	58.813	48,572
2022-11-25	78.950	79.150	76.650	77.700	59.579	46,778
2022-11-24	76.450	79.600	76.450	78.900	60.500	61,220
2022-11-23	80.150	80.200	76.600	77.750	59.618	61,699
2022-11-22	79.200	79.350	77.850	78.400	60.116	34,042
2022-11-21	79.400	79.850	78.700	79.350	60.845	37,410
2022-11-18	78.750	79.600	78.150	79.400	60.883	85,128
2022-11-17	79.500	80.250	77.800	78.650	60.308	58,136
2022-11-16	81.150	81.300	78.500	79.200	60.730	88,629
2022-11-15	81.700	83.100	81.200	81.300	62.340	65,634
2022-11-14	83.500	83.500	81.000	81.250	62.302	41,710
2022-11-11	83.200	85.550	82.700	83.100	63.720	50,623
2022-11-10	79.450	83.550	77.950	82.550	63.298	53,314
2022-11-09	79.500	80.000	77.550	79.650	61.075	54,064
2022-11-08	78.150	78.150	77.300	78.150	59.924	55,292
2022-11-07	77.900	79.350	77.400	78.300	60.039	44,833
2022-11-04	76.550	78.700	76.550	78.100	59.886	66,469
2022-11-03	78.050	78.050	75.300	76.350	58.544	53,898
2022-11-02	79.700	79.700	76.900	78.650	60.308	69,022
2022-11-01	77.700	80.050	77.550	79.450	60.921	54,437
2022-10-31	78.150	78.150	76.700	77.200	59.196	71,702
2022-10-28	79.500	79.700	76.800	77.950	59.771	83,037
2022-10-27	78.200	80.950	77.500	80.000	61.343	55,507
2022-10-26	79.500	79.800	75.150	77.350	59.311	71,776
2022-10-25	76.600	80.450	75.550	80.200	61.496	42,174
2022-10-24	76.450	77.250	75.550	76.400	58.583	61,342
2022-10-21	75.800	76.800	74.900	75.650	58.008	43,818

← NewerPage 17 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.