Aedifica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	74.000	74.550	73.550	74.200	70.005	97,409
2026-02-02	74.200	74.450	73.650	73.950	69.769	55,618
2026-01-30	74.250	74.650	73.850	74.150	69.958	72,033
2026-01-29	75.100	75.250	74.300	74.400	70.194	92,053
2026-01-28	73.600	75.750	73.450	75.550	71.279	121,890
2026-01-27	74.300	74.300	73.400	73.700	69.533	158,022
2026-01-26	74.800	74.900	73.450	74.150	69.958	85,556
2026-01-23	74.000	74.850	73.500	74.550	70.335	110,484
2026-01-22	73.850	75.400	73.700	74.000	69.816	199,256
2026-01-21	74.000	74.300	73.000	73.200	69.062	151,100
2026-01-20	74.300	74.350	73.400	74.000	69.816	134,661
2026-01-19	74.550	74.850	74.250	74.500	70.288	96,724
2026-01-16	74.500	75.450	74.150	75.050	70.807	181,184
2026-01-15	74.100	75.400	73.700	74.450	70.241	185,906
2026-01-14	73.800	73.800	72.500	73.150	69.014	129,068
2026-01-13	73.500	73.950	71.950	73.300	69.156	223,497
2026-01-12	73.050	73.900	72.750	73.800	69.628	141,535
2026-01-09	73.250	73.550	72.350	73.250	69.109	143,746
2026-01-08	72.250	73.650	71.650	73.150	69.014	176,192
2026-01-07	70.000	71.500	69.800	71.450	67.410	153,925
2026-01-06	68.500	69.800	67.800	69.500	65.571	136,076
2026-01-05	68.550	68.550	67.350	68.000	64.156	154,424
2026-01-02	67.800	68.600	67.450	67.900	64.061	90,891
2025-12-31	67.500	67.500	67.250	67.500	63.684	31,925
2025-12-30	66.950	67.600	66.700	67.450	63.637	52,353
2025-12-29	66.500	67.300	66.500	66.950	63.165	99,230
2025-12-24	66.250	66.450	66.000	66.450	62.693	19,890
2025-12-23	66.650	66.700	66.050	66.200	62.457	70,678
2025-12-22	66.800	66.800	65.500	66.350	62.599	92,366
2025-12-19	67.150	67.350	66.250	66.800	63.023	175,907
2025-12-18	65.650	67.550	65.400	67.300	63.495	153,115
2025-12-17	64.700	65.700	64.600	65.700	61.986	134,511
2025-12-16	65.700	65.750	64.150	64.550	60.901	175,336
2025-12-15	63.950	64.600	63.450	63.900	60.287	143,872
2025-12-12	63.050	63.550	63.050	63.150	59.580	32,554
2025-12-11	63.500	63.600	63.100	63.300	59.721	43,877
2025-12-10	63.350	64.050	63.000	63.400	59.816	91,387
2025-12-09	63.900	64.000	62.850	63.450	59.863	86,542
2025-12-08	64.950	65.050	63.750	64.100	60.476	126,661
2025-12-05	65.300	65.400	64.650	65.050	61.372	106,827
2025-12-04	65.950	65.950	64.900	65.350	61.655	72,564
2025-12-03	66.050	66.350	65.600	65.750	62.033	65,178
2025-12-02	65.750	66.100	65.600	66.000	62.269	77,413
2025-12-01	66.350	66.500	65.600	65.800	62.080	50,281
2025-11-28	66.250	66.750	66.100	66.500	62.740	32,833
2025-11-27	65.800	66.300	65.550	66.200	62.457	85,743
2025-11-26	65.250	65.750	65.050	65.750	62.033	40,246
2025-11-25	65.850	66.200	65.350	65.350	61.655	103,102
2025-11-24	65.500	65.950	65.000	65.700	61.986	82,938
2025-11-21	65.650	65.800	64.750	65.500	61.797	52,131
2025-11-20	66.550	66.550	65.250	65.750	62.033	58,262
2025-11-19	66.350	66.800	66.000	66.400	62.646	59,445
2025-11-18	66.750	67.000	66.150	66.500	62.740	64,077
2025-11-17	66.950	67.300	66.550	66.850	63.071	75,253
2025-11-14	66.350	66.800	65.800	66.800	63.023	117,402
2025-11-13	66.400	66.800	65.950	66.800	63.023	62,323
2025-11-12	66.700	66.700	65.950	66.500	62.740	241,724
2025-11-11	66.600	66.850	66.100	66.550	62.788	99,972
2025-11-10	66.400	66.600	66.050	66.500	62.740	62,562
2025-11-07	66.250	66.500	65.750	66.500	62.740	83,578

← NewerPage 4 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.