Aedifica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 66.250 | 66.500 | 65.750 | 66.500 | 62.740 | 83,578 |
| 2025-11-06 | 65.200 | 66.000 | 64.400 | 66.000 | 62.269 | 145,408 |
| 2025-11-05 | 63.900 | 64.000 | 63.200 | 63.750 | 60.146 | 44,725 |
| 2025-11-04 | 63.200 | 64.300 | 62.850 | 63.850 | 60.240 | 72,890 |
| 2025-11-03 | 63.750 | 63.750 | 62.750 | 63.200 | 59.627 | 53,791 |
| 2025-10-31 | 63.800 | 64.300 | 63.000 | 63.300 | 59.721 | 83,583 |
| 2025-10-30 | 63.050 | 64.250 | 62.950 | 64.100 | 60.476 | 83,531 |
| 2025-10-29 | 61.050 | 64.550 | 60.500 | 63.550 | 59.957 | 138,382 |
| 2025-10-28 | 62.550 | 62.950 | 61.800 | 61.800 | 58.306 | 112,772 |
| 2025-10-27 | 62.750 | 62.900 | 62.200 | 62.500 | 58.966 | 237,947 |
| 2025-10-24 | 62.600 | 63.250 | 61.350 | 62.850 | 59.297 | 115,691 |
| 2025-10-23 | 62.350 | 62.950 | 62.350 | 62.700 | 59.155 | 62,267 |
| 2025-10-22 | 62.650 | 62.850 | 62.200 | 62.350 | 58.825 | 87,630 |
| 2025-10-21 | 62.300 | 62.600 | 62.250 | 62.400 | 58.872 | 32,812 |
| 2025-10-20 | 62.050 | 62.300 | 61.700 | 62.300 | 58.778 | 46,363 |
← NewerPage 5 of 5 · 255 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.