Aedifica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	100.00	102.20	100.00	101.40	77.752	48,882
2022-07-28	97.200	99.750	97.000	99.750	76.487	32,213
2022-07-27	100.70	101.10	96.400	96.750	74.187	41,796
2022-07-26	99.000	100.10	98.100	100.00	76.679	53,064
2022-07-25	99.400	100.10	98.400	99.400	76.219	35,574
2022-07-22	96.600	100.20	96.350	100.10	76.755	66,068
2022-07-21	95.550	97.000	94.300	96.300	73.842	49,018
2022-07-20	95.450	97.100	95.250	95.600	73.305	37,879
2022-07-19	93.650	95.550	93.000	95.550	73.267	49,828
2022-07-18	93.400	94.200	93.150	93.650	71.810	30,916
2022-07-15	92.800	93.400	91.900	93.300	71.541	31,237
2022-07-14	93.400	93.500	91.200	92.400	70.851	44,600
2022-07-13	93.250	94.000	92.050	93.050	71.350	48,622
2022-07-12	92.950	93.250	91.500	93.250	71.503	49,035
2022-07-11	94.400	94.400	92.300	93.350	71.580	34,123
2022-07-08	94.000	95.450	93.800	95.250	73.037	65,915
2022-07-07	93.100	94.500	93.100	94.500	72.461	63,907
2022-07-06	91.500	93.500	91.400	93.100	71.388	87,949
2022-07-05	90.500	91.950	90.250	91.550	70.199	85,113
2022-07-04	92.250	92.700	89.100	89.950	68.973	63,064
2022-07-01	91.200	92.150	89.450	91.600	70.238	54,120
2022-06-30	92.000	94.100	90.500	91.500	70.161	125,505
2022-06-29	95.100	95.300	90.850	92.150	70.660	91,691
2022-06-28	94.500	96.950	94.500	95.800	73.458	290,229
2022-06-27	92.150	94.950	90.900	94.300	72.308	111,200
2022-06-24	91.050	93.450	90.400	92.600	69.613	185,580
2022-06-23	95.750	95.750	93.450	93.700	70.440	11,656
2022-06-22	94.800	96.100	93.700	95.800	72.019	48,904
2022-06-21	94.700	95.950	94.350	94.750	71.230	40,399
2022-06-20	96.000	96.700	94.500	94.550	71.079	36,186
2022-06-17	95.200	97.650	94.500	95.900	72.094	158,930
2022-06-16	95.700	96.250	94.700	95.400	71.718	65,472
2022-06-15	94.800	96.150	94.800	95.600	71.869	82,396
2022-06-14	96.950	97.900	94.700	94.900	71.342	49,130
2022-06-13	96.700	97.850	95.600	96.450	72.508	69,621
2022-06-10	98.300	98.350	96.300	97.700	73.447	43,945
2022-06-09	101.40	101.70	98.850	99.050	74.462	66,927
2022-06-08	104.40	104.40	101.20	101.90	76.605	59,834
2022-06-07	105.00	105.10	103.60	104.30	78.409	65,802
2022-06-06	105.00	105.20	103.00	105.20	79.085	40,600
2022-06-03	104.20	105.30	103.70	104.80	78.785	28,425
2022-06-02	105.60	106.40	101.80	103.60	77.883	58,608
2022-06-01	109.20	109.40	105.50	105.60	79.386	49,701
2022-05-31	108.20	108.20	106.60	108.00	81.190	78,307
2022-05-30	110.00	110.10	108.10	108.70	81.717	27,316
2022-05-27	109.00	109.60	108.10	109.60	82.393	47,465
2022-05-26	108.20	109.20	108.20	108.70	81.717	31,525
2022-05-25	109.60	110.20	107.70	108.40	81.491	44,482
2022-05-24	108.50	109.50	108.00	108.20	81.341	30,886
2022-05-23	109.50	109.50	106.20	109.00	81.942	35,423
2022-05-20	108.90	110.30	107.60	108.30	81.416	48,542
2022-05-19	108.00	108.70	107.50	108.40	81.491	58,949
2022-05-18	110.00	111.00	109.00	109.00	81.942	45,402
2022-05-17	111.20	111.50	109.70	110.00	82.694	51,391
2022-05-16	110.00	111.30	109.30	110.70	83.220	48,770
2022-05-13	108.00	109.40	107.50	109.40	82.243	75,180
2022-05-12	108.90	109.70	107.60	109.20	80.692	83,322
2022-05-11	106.80	110.50	106.80	109.50	80.914	67,620
2022-05-10	107.30	108.60	105.90	106.60	78.771	41,363
2022-05-09	108.40	109.70	106.90	107.40	79.362	50,940

← NewerPage 19 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.