Aedifica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	70.150	70.700	69.500	70.050	70.050	90,300
2026-07-23	70.250	71.200	70.000	70.300	70.300	104,006
2026-07-22	69.650	70.900	69.350	70.400	70.400	63,605
2026-07-21	70.200	70.200	69.650	69.900	69.900	65,880
2026-07-20	69.800	70.500	69.650	70.400	70.400	66,049
2026-07-17	70.000	70.650	69.950	70.200	70.200	190,946
2026-07-16	68.800	69.850	68.550	69.850	69.850	60,245
2026-07-15	69.100	69.200	68.350	68.800	68.800	70,613
2026-07-14	68.650	69.300	68.050	69.150	69.150	80,176
2026-07-13	69.250	69.500	68.800	68.850	68.850	71,296
2026-07-10	69.500	70.350	69.200	69.200	69.200	75,284
2026-07-09	69.200	69.550	68.950	69.250	69.250	78,400
2026-07-08	69.650	69.800	68.600	69.150	69.150	110,506
2026-07-07	69.300	70.250	69.050	70.100	70.100	75,818
2026-07-06	69.900	69.900	69.000	69.200	69.200	82,344
2026-07-03	69.850	70.300	69.550	69.700	69.700	77,927
2026-07-02	70.300	70.750	69.650	69.650	69.650	255,216
2026-07-01	70.600	70.900	70.100	70.350	70.350	132,818
2026-06-30	71.300	71.500	70.300	70.600	70.600	280,335
2026-06-29	71.900	72.150	71.350	71.750	71.750	78,750
2026-06-26	70.950	72.000	70.750	71.900	71.900	205,168
2026-06-25	70.000	71.150	69.950	70.550	70.550	143,702
2026-06-24	68.900	70.400	68.850	70.400	70.400	111,648
2026-06-23	68.600	68.850	68.100	68.550	68.550	79,203
2026-06-22	68.300	69.000	67.750	68.850	68.850	131,381
2026-06-19	67.950	68.400	66.900	68.200	68.200	573,560
2026-06-18	68.700	68.700	66.950	67.950	67.950	161,501
2026-06-17	69.100	69.650	68.950	69.050	69.050	101,689
2026-06-16	69.700	70.000	68.950	69.250	69.250	128,311
2026-06-15	71.300	71.500	69.850	70.050	70.050	75,510
2026-06-12	70.000	70.900	69.900	70.800	70.800	94,577
2026-06-11	70.050	70.400	69.400	69.550	69.550	78,930
2026-06-10	68.550	70.150	68.450	70.100	70.100	104,415
2026-06-09	67.800	68.650	67.800	68.650	68.650	100,855
2026-06-08	67.950	68.750	67.900	67.900	67.900	87,503
2026-06-05	67.950	68.500	67.600	68.000	68.000	74,726
2026-06-04	67.000	68.000	66.850	67.550	67.550	107,180
2026-06-03	67.300	67.550	66.800	67.200	67.200	127,182
2026-06-02	69.550	69.650	67.500	67.550	67.550	190,865
2026-06-01	70.750	71.000	69.500	69.750	69.750	119,978
2026-05-29	71.550	71.750	70.800	70.800	70.800	200,309
2026-05-28	71.000	71.700	70.650	71.400	71.400	73,145
2026-05-27	71.250	71.750	71.100	71.150	71.150	123,382
2026-05-26	71.350	71.750	71.100	71.250	71.250	83,441
2026-05-25	72.150	72.300	71.400	71.400	71.400	43,931
2026-05-22	71.200	71.700	70.850	71.550	71.550	157,275
2026-05-21	71.550	72.650	71.100	71.100	71.100	210,979
2026-05-20	70.650	71.550	68.400	71.450	71.450	154,371
2026-05-19	68.200	68.600	68.000	68.050	68.050	103,295
2026-05-18	66.650	68.400	66.500	68.300	68.300	129,261
2026-05-15	68.000	68.350	67.150	67.650	67.650	180,562
2026-05-14	67.600	68.500	67.400	68.500	68.500	132,442
2026-05-13	71.000	71.350	70.500	70.750	66.750	203,678
2026-05-12	71.700	72.000	70.950	71.300	67.269	156,233
2026-05-11	72.000	72.800	71.650	72.000	67.929	143,076
2026-05-08	71.650	72.350	71.300	72.100	68.024	199,441
2026-05-07	72.700	72.700	71.700	72.400	68.307	503,177
2026-05-06	72.500	73.000	71.500	72.750	68.637	136,380
2026-05-05	71.750	72.450	71.500	71.700	67.646	82,058
2026-05-04	72.100	72.400	71.250	71.750	67.694	90,892

← NewerPage 2 of 3 · 129 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.