Aedifica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 115.00 | 115.70 | 112.30 | 112.30 | 82.983 | 72,207 |
| 2021-11-16 | 114.00 | 114.70 | 113.30 | 113.70 | 84.017 | 32,590 |
| 2021-11-15 | 112.60 | 114.00 | 112.60 | 114.00 | 84.239 | 29,808 |
| 2021-11-12 | 114.00 | 114.30 | 112.40 | 113.00 | 83.500 | 28,367 |
| 2021-11-11 | 114.70 | 114.70 | 113.80 | 114.10 | 84.313 | 28,318 |
| 2021-11-10 | 116.70 | 117.90 | 114.30 | 114.60 | 84.682 | 51,748 |
| 2021-11-09 | 115.10 | 116.40 | 115.00 | 115.60 | 85.421 | 22,535 |
| 2021-11-08 | 116.10 | 117.50 | 115.40 | 115.40 | 85.273 | 60,694 |
| 2021-11-05 | 117.00 | 117.50 | 115.80 | 116.30 | 85.938 | 32,185 |
| 2021-11-04 | 114.50 | 117.30 | 114.20 | 117.30 | 86.677 | 53,915 |
| 2021-11-03 | 114.40 | 114.40 | 112.40 | 114.10 | 84.313 | 42,998 |
| 2021-11-02 | 115.20 | 116.00 | 114.00 | 114.30 | 84.461 | 43,421 |
| 2021-11-01 | 115.00 | 115.50 | 113.90 | 115.20 | 85.126 | 51,894 |
| 2021-10-29 | 117.70 | 117.70 | 114.20 | 115.30 | 85.199 | 103,102 |
| 2021-10-28 | 114.70 | 118.30 | 114.70 | 117.60 | 86.899 | 81,679 |
| 2021-10-27 | 113.20 | 114.90 | 113.20 | 114.90 | 84.904 | 33,867 |
| 2021-10-26 | 112.80 | 114.90 | 112.80 | 113.40 | 83.795 | 41,762 |
| 2021-10-25 | 115.40 | 115.40 | 112.80 | 112.90 | 83.426 | 32,003 |
| 2021-10-22 | 115.10 | 115.50 | 114.40 | 115.00 | 84.978 | 26,749 |
| 2021-10-21 | 114.70 | 116.30 | 114.50 | 115.00 | 84.978 | 33,030 |
| 2021-10-20 | 114.50 | 115.40 | 114.10 | 114.90 | 84.904 | 65,176 |
| 2021-10-19 | 114.50 | 115.00 | 113.60 | 114.80 | 84.830 | 47,107 |
| 2021-10-18 | 113.80 | 114.60 | 113.50 | 114.10 | 84.313 | 39,626 |
| 2021-10-15 | 114.20 | 114.20 | 112.50 | 114.20 | 84.387 | 50,011 |
| 2021-10-14 | 113.30 | 113.90 | 112.80 | 113.80 | 84.091 | 37,491 |
← NewerPage 22 of 22 · 1,285 trading days
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.