Aedifica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	94.400	96.600	94.400	96.500	71.307	81,398
2022-02-08	92.000	95.300	91.800	93.500	69.091	128,385
2022-02-07	96.900	97.100	91.800	91.850	67.871	146,635
2022-02-04	104.30	104.30	96.650	96.650	71.418	136,919
2022-02-03	105.90	105.90	103.90	104.30	77.071	29,881
2022-02-02	104.00	105.70	103.80	105.30	77.810	48,690
2022-02-01	106.80	107.10	103.40	103.50	76.480	68,224
2022-01-31	106.60	108.10	105.90	106.70	78.845	41,940
2022-01-28	106.30	106.30	104.90	106.00	78.327	43,626
2022-01-27	104.90	107.60	104.50	106.30	78.549	45,890
2022-01-26	106.00	107.40	105.60	105.90	78.253	60,538
2022-01-25	105.30	106.50	103.70	104.90	77.515	81,974
2022-01-24	109.30	109.40	105.10	105.30	77.810	66,782
2022-01-21	109.70	109.90	108.80	109.60	80.988	46,493
2022-01-20	111.10	111.20	109.50	110.20	81.431	40,898
2022-01-19	109.50	112.30	108.60	111.10	82.096	54,980
2022-01-18	112.20	112.20	109.50	110.00	81.283	62,868
2022-01-17	112.60	113.00	111.80	112.00	82.761	36,638
2022-01-14	112.20	113.20	111.80	112.40	83.057	30,888
2022-01-13	111.80	112.80	111.20	112.20	82.909	41,056
2022-01-12	112.10	112.80	111.60	112.00	82.761	23,144
2022-01-11	112.40	113.80	111.90	111.90	82.687	32,697
2022-01-10	113.80	113.80	110.80	111.80	82.613	46,171
2022-01-07	115.20	115.30	112.70	113.20	83.648	35,978
2022-01-06	116.00	116.00	114.70	115.10	85.052	22,438
2022-01-05	117.10	118.00	116.00	116.30	85.938	30,313
2022-01-04	116.90	117.00	115.00	116.90	86.382	42,536
2022-01-03	115.00	117.10	115.00	116.20	85.864	26,393
2021-12-31	116.10	116.50	114.90	114.90	84.904	16,176
2021-12-30	116.40	116.90	116.10	116.40	86.012	24,619
2021-12-29	115.20	116.50	114.90	116.20	85.864	27,044
2021-12-28	113.60	115.50	113.60	115.20	85.126	17,724
2021-12-27	113.40	114.60	113.40	113.60	83.943	18,357
2021-12-24	113.20	114.20	112.80	113.50	83.869	6,517
2021-12-23	112.70	113.20	112.40	112.90	83.426	25,349
2021-12-22	113.00	113.20	111.40	112.70	83.278	21,314
2021-12-21	113.30	113.90	112.90	113.00	83.500	26,815
2021-12-20	112.50	113.10	112.00	112.70	83.278	46,804
2021-12-17	113.10	114.50	111.80	114.50	84.608	135,766
2021-12-16	115.50	115.70	111.90	113.00	83.500	79,212
2021-12-15	113.20	114.70	113.20	114.70	84.756	55,695
2021-12-14	114.00	115.90	113.00	113.20	83.648	37,556
2021-12-13	113.60	113.70	112.40	113.70	84.017	35,983
2021-12-10	112.40	113.80	112.20	113.80	84.091	36,103
2021-12-09	112.90	113.80	112.10	112.90	83.426	50,018
2021-12-08	113.10	113.50	112.20	112.80	83.352	66,025
2021-12-07	113.00	114.20	113.00	113.10	83.574	40,582
2021-12-06	112.00	112.70	111.30	112.50	83.130	19,843
2021-12-03	113.10	113.50	111.00	111.70	82.539	68,529
2021-12-02	114.30	114.30	111.90	112.60	83.204	41,825
2021-12-01	118.50	118.50	113.40	114.60	84.682	68,966
2021-11-30	118.80	120.20	118.20	118.20	87.342	129,224
2021-11-29	118.00	120.30	117.70	119.30	88.155	100,346
2021-11-26	115.70	118.50	114.60	118.10	87.268	84,130
2021-11-25	115.50	116.30	114.80	116.30	85.938	33,659
2021-11-24	113.40	116.00	113.40	115.50	85.347	38,834
2021-11-23	113.30	114.70	112.70	113.00	83.500	76,091
2021-11-22	115.00	115.50	111.50	111.80	82.613	36,733
2021-11-19	113.80	115.90	113.10	115.20	85.126	81,269
2021-11-18	112.20	113.50	111.40	113.40	83.795	36,405

← NewerPage 21 of 22 · 1,285 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.