Aedifica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	75.800	76.800	74.900	75.650	58.008	43,818
2022-10-20	75.150	76.550	74.150	76.250	58.468	41,024
2022-10-19	76.300	76.650	74.200	74.600	57.202	64,987
2022-10-18	77.700	77.700	75.400	76.000	58.276	43,136
2022-10-17	74.300	77.000	74.000	76.700	58.813	50,361
2022-10-14	73.350	75.050	72.800	74.450	57.087	56,004
2022-10-13	71.100	74.050	70.400	72.450	55.554	71,652
2022-10-12	73.450	73.450	71.200	71.200	54.595	61,408
2022-10-11	73.700	74.300	72.200	73.450	56.321	47,425
2022-10-10	74.600	75.450	73.850	73.850	56.627	33,776
2022-10-07	76.200	77.050	74.650	74.900	57.432	47,212
2022-10-06	76.750	77.600	76.200	76.400	58.583	47,900
2022-10-05	78.600	79.350	75.650	76.150	58.391	43,402
2022-10-04	79.100	80.350	78.200	78.700	60.346	79,050
2022-10-03	78.350	79.250	77.200	78.650	60.308	80,396
2022-09-30	75.100	79.350	75.100	78.850	60.461	123,856
2022-09-29	76.400	76.400	73.850	75.000	57.509	77,993
2022-09-28	75.500	76.950	73.100	76.950	59.004	107,333
2022-09-27	78.300	79.450	75.300	75.850	58.161	65,441
2022-09-26	79.900	80.300	77.750	78.400	60.116	70,136
2022-09-23	83.100	83.700	80.050	80.450	61.688	57,891
2022-09-22	86.150	86.400	83.400	83.400	63.950	44,864
2022-09-21	86.950	88.350	86.350	87.150	66.826	28,404
2022-09-20	89.800	89.900	86.300	86.800	66.557	43,926
2022-09-19	89.550	90.300	88.500	89.750	68.819	48,645
2022-09-16	87.100	89.850	86.800	89.800	68.858	268,502
2022-09-15	87.800	88.800	86.850	88.050	67.516	77,334
2022-09-14	90.400	90.600	87.700	87.850	67.362	101,399
2022-09-13	94.700	94.700	88.800	90.400	69.318	78,211
2022-09-12	93.950	94.450	93.250	94.450	72.423	57,306
2022-09-09	92.000	93.800	91.950	93.650	71.810	35,184
2022-09-08	94.000	94.150	92.000	92.050	70.583	47,425
2022-09-07	93.500	93.700	92.100	93.000	71.311	41,134
2022-09-06	93.550	95.050	93.500	94.100	72.155	27,466
2022-09-05	92.850	94.300	92.550	93.750	71.886	39,758
2022-09-02	92.800	94.600	91.800	94.050	72.116	42,701
2022-09-01	94.000	94.050	91.100	92.550	70.966	63,225
2022-08-31	97.000	97.400	94.350	94.350	72.346	69,964
2022-08-30	98.200	98.350	96.300	96.750	74.187	57,606
2022-08-29	97.100	98.400	96.750	97.900	75.069	36,230
2022-08-26	99.000	99.600	98.000	98.000	75.145	42,992
2022-08-25	99.850	100.60	98.550	99.050	75.950	21,806
2022-08-24	100.00	100.50	99.050	99.300	76.142	56,787
2022-08-23	100.60	101.10	99.950	100.20	76.832	79,461
2022-08-22	101.30	101.80	99.450	100.70	77.216	55,079
2022-08-19	102.00	102.40	100.10	101.80	78.059	42,369
2022-08-18	101.30	102.10	100.70	102.00	78.212	37,195
2022-08-17	102.00	102.00	100.60	101.00	77.446	30,638
2022-08-16	104.00	104.00	100.90	101.70	77.982	30,814
2022-08-15	103.70	104.60	103.10	103.90	79.669	18,337
2022-08-12	102.90	103.90	101.90	103.80	79.593	37,302
2022-08-11	103.30	103.80	102.40	102.60	78.672	27,908
2022-08-10	101.00	103.90	100.20	103.70	79.516	49,340
2022-08-09	101.10	101.80	99.700	101.30	77.676	50,618
2022-08-08	99.150	101.80	99.000	100.70	77.216	43,692
2022-08-05	100.80	102.10	96.150	98.450	75.490	51,348
2022-08-04	101.50	101.90	100.60	101.00	77.446	49,736
2022-08-03	99.800	101.20	99.650	100.90	77.369	36,627
2022-08-02	99.100	100.10	98.250	99.800	76.525	40,214
2022-08-01	101.10	101.30	99.200	99.250	76.104	47,549

← NewerPage 18 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.