Aedifica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	70.750	71.850	70.400	71.850	67.788	153,242
2026-04-29	72.500	72.550	71.150	71.150	67.127	203,337
2026-04-28	73.000	73.150	72.050	72.800	68.684	154,287
2026-04-27	72.950	73.550	72.700	73.100	68.967	87,284
2026-04-24	72.750	73.450	72.400	73.000	68.873	108,231
2026-04-23	73.100	73.250	72.300	72.800	68.684	144,815
2026-04-22	73.650	74.450	73.550	73.700	69.533	88,317
2026-04-21	74.150	74.600	73.600	73.600	69.439	118,089
2026-04-20	75.400	75.650	73.850	74.200	70.005	154,688
2026-04-17	74.950	75.850	74.550	75.500	71.231	109,101
2026-04-16	74.550	75.450	74.400	74.650	70.430	134,027
2026-04-15	73.600	74.600	73.600	74.600	70.382	108,936
2026-04-14	73.400	73.950	73.100	73.650	69.486	91,671
2026-04-13	73.050	73.250	72.600	73.150	69.014	112,594
2026-04-10	73.350	73.650	73.100	73.500	69.345	103,815
2026-04-09	73.150	73.300	72.300	73.300	69.156	135,256
2026-04-08	72.500	73.250	72.300	73.250	69.109	179,384
2026-04-07	71.750	72.200	70.750	70.800	66.797	154,581
2026-04-02	70.800	71.750	70.300	71.550	67.505	139,704
2026-04-01	71.000	71.500	70.500	71.100	67.080	234,607
2026-03-31	69.500	70.200	69.350	69.450	65.524	228,189
2026-03-30	68.150	69.300	67.950	69.300	65.382	154,580
2026-03-27	68.300	68.550	67.450	68.250	64.391	123,466
2026-03-26	68.900	68.900	67.800	68.200	64.344	155,281
2026-03-25	69.950	70.300	68.600	69.150	65.241	202,316
2026-03-24	69.500	70.350	69.200	69.750	65.807	165,130
2026-03-23	68.100	71.000	67.750	69.500	65.571	211,989
2026-03-20	72.050	72.900	69.950	70.500	66.514	376,460
2026-03-19	73.550	73.550	71.950	71.950	67.882	187,409
2026-03-18	73.750	74.550	73.450	74.200	70.005	252,739
2026-03-17	73.350	74.100	73.200	73.450	69.297	137,148
2026-03-16	72.300	73.700	72.100	73.500	69.345	122,333
2026-03-13	71.900	73.500	71.650	71.950	67.882	200,367
2026-03-12	71.100	71.800	70.400	71.600	67.552	217,553
2026-03-11	72.000	72.000	70.400	70.850	66.844	140,118
2026-03-10	72.500	72.900	71.900	72.200	68.118	159,032
2026-03-09	70.900	71.900	70.100	71.350	67.316	410,252
2026-03-06	71.800	72.250	71.050	72.200	68.118	1,501,546
2026-03-05	72.650	73.150	71.300	72.000	67.929	298,628
2026-03-04	73.500	74.950	72.250	73.600	69.439	286,197
2026-03-03	77.000	77.300	75.850	76.400	72.081	140,481
2026-03-02	76.750	78.350	76.500	78.350	73.920	98,014
2026-02-27	78.300	79.250	78.050	78.650	74.203	192,322
2026-02-26	77.750	78.400	77.300	78.200	73.779	102,877
2026-02-25	78.100	78.300	77.000	77.750	73.354	77,168
2026-02-24	77.100	78.500	76.750	78.150	73.732	200,190
2026-02-23	77.650	77.650	76.350	77.050	72.694	140,865
2026-02-20	78.300	78.700	76.700	77.550	73.166	136,275
2026-02-19	79.000	79.400	77.800	77.800	73.401	118,718
2026-02-18	79.350	80.050	78.950	79.250	74.769	154,044
2026-02-17	77.350	78.800	77.250	78.650	74.203	108,767
2026-02-16	77.500	77.800	76.550	77.250	72.883	115,981
2026-02-13	75.450	78.050	75.200	77.400	73.024	191,955
2026-02-12	75.500	76.000	73.900	76.000	71.703	183,922
2026-02-11	75.500	76.250	74.950	75.800	71.515	88,081
2026-02-10	75.150	75.350	74.300	75.350	71.090	64,860
2026-02-09	75.000	75.050	73.900	74.650	70.430	104,709
2026-02-06	74.300	75.350	74.050	74.500	70.288	103,333
2026-02-05	74.300	74.300	72.950	74.050	69.863	149,318
2026-02-04	74.600	75.000	74.300	74.550	70.335	95,558

← NewerPage 3 of 22 · 1,283 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.