Aedifica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	110.30	110.70	108.60	109.50	80.914	74,529
2022-05-05	109.30	112.20	109.30	111.00	82.022	50,250
2022-05-04	110.40	111.10	108.60	109.20	80.692	85,609
2022-05-03	111.90	111.90	110.50	110.60	81.726	51,254
2022-05-02	112.60	113.60	109.50	112.00	82.761	139,186
2022-04-29	114.70	115.70	113.10	113.10	83.574	47,601
2022-04-28	115.00	115.70	114.30	114.60	84.682	27,490
2022-04-27	114.10	115.40	113.70	114.90	84.904	27,640
2022-04-26	114.90	115.80	114.00	114.20	84.387	26,812
2022-04-25	114.70	115.00	113.20	114.30	84.461	34,569
2022-04-22	115.40	116.40	114.80	115.00	84.978	39,751
2022-04-21	115.60	117.20	115.30	116.00	85.717	47,469
2022-04-20	115.30	115.80	114.30	115.60	85.421	36,140
2022-04-19	116.50	117.10	114.80	114.90	84.904	38,127
2022-04-14	116.70	117.30	115.40	116.70	86.234	49,517
2022-04-13	116.00	117.80	115.80	116.70	86.234	40,404
2022-04-12	116.80	117.20	115.10	115.50	85.347	41,820
2022-04-11	116.50	118.10	116.40	117.70	86.973	43,603
2022-04-08	115.90	117.60	115.20	117.20	86.603	39,394
2022-04-07	116.40	117.50	115.50	116.10	85.791	47,026
2022-04-06	114.60	116.60	114.00	116.10	85.791	56,142
2022-04-05	113.80	115.20	113.70	114.80	84.830	26,971
2022-04-04	114.90	115.60	113.60	114.00	84.239	51,492
2022-04-01	114.30	115.00	113.20	114.10	84.313	36,399
2022-03-31	113.50	114.30	112.70	114.00	84.239	66,162
2022-03-30	111.60	113.50	111.40	113.40	83.795	30,466
2022-03-29	112.50	112.50	110.20	112.20	82.909	39,789
2022-03-28	109.80	110.80	109.00	110.50	81.653	49,571
2022-03-25	107.70	109.90	107.30	109.80	81.135	40,189
2022-03-24	107.60	108.00	104.40	107.50	79.436	58,137
2022-03-23	110.70	111.40	107.60	107.90	79.731	60,031
2022-03-22	109.20	110.60	109.00	110.60	81.726	34,674
2022-03-21	109.80	110.20	109.00	109.20	80.692	36,365
2022-03-18	110.60	111.30	107.90	110.50	81.653	105,919
2022-03-17	109.50	110.80	109.00	109.70	81.061	49,592
2022-03-16	106.70	109.50	106.70	107.80	79.657	77,444
2022-03-15	108.00	108.00	106.20	106.60	78.771	46,122
2022-03-14	106.30	108.30	106.30	107.80	79.657	40,490
2022-03-11	104.50	106.70	104.30	106.00	78.327	55,064
2022-03-10	104.70	105.60	103.10	104.40	77.145	51,328
2022-03-09	102.50	105.70	102.50	104.90	77.515	90,556
2022-03-08	99.350	102.40	99.100	100.70	74.411	56,390
2022-03-07	98.450	101.40	97.100	99.900	73.820	82,950
2022-03-04	101.20	103.20	100.30	100.30	74.115	64,316
2022-03-03	103.10	104.00	101.90	101.90	75.298	62,342
2022-03-02	98.950	103.60	98.900	102.30	75.593	67,251
2022-03-01	101.00	101.20	98.600	98.900	73.081	55,517
2022-02-28	100.30	102.70	100.00	101.20	74.780	75,226
2022-02-25	97.900	103.10	97.750	102.40	75.667	74,492
2022-02-24	96.000	98.400	95.150	97.000	71.677	77,930
2022-02-23	97.850	100.80	97.800	98.850	73.044	62,551
2022-02-22	95.450	97.000	94.150	96.000	70.938	74,194
2022-02-21	97.900	97.900	95.450	96.150	71.049	34,097
2022-02-18	97.600	99.600	97.100	97.100	71.751	28,678
2022-02-17	98.800	99.100	97.850	97.950	72.379	42,850
2022-02-16	97.750	99.350	97.750	98.950	73.118	36,597
2022-02-15	96.100	98.300	96.000	97.250	71.862	34,984
2022-02-14	96.650	97.500	95.400	96.600	71.381	56,380
2022-02-11	98.650	98.650	97.200	97.850	72.305	69,338
2022-02-10	97.550	99.500	96.700	99.500	73.524	90,586

← NewerPage 20 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.