Aedifica historical data

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

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
2025-10-17	61.650	62.150	61.200	62.050	58.542	90,506
2025-10-16	61.000	61.850	61.000	61.800	58.306	62,338
2025-10-15	61.200	61.250	60.350	61.050	57.598	51,657
2025-10-14	61.550	61.750	60.750	61.150	57.693	74,460
2025-10-13	61.000	61.550	60.400	61.400	57.929	63,020
2025-10-10	59.950	60.800	59.850	60.750	57.315	66,422
2025-10-09	59.500	60.200	59.500	59.850	56.466	106,207
2025-10-08	60.300	60.300	59.800	59.800	56.419	86,874
2025-10-07	60.200	60.450	59.850	60.350	56.938	116,336
2025-10-06	61.450	61.500	60.100	60.350	56.938	86,493
2025-10-03	62.050	62.250	61.100	61.450	57.976	80,410
2025-10-02	62.300	62.600	61.900	62.050	58.542	100,670
2025-10-01	62.800	62.800	61.850	62.500	58.966	121,285
2025-09-30	62.250	63.250	62.100	63.050	59.485	84,602
2025-09-29	61.850	62.400	61.150	62.400	58.872	56,610
2025-09-26	61.900	62.000	61.350	61.850	58.353	46,820
2025-09-25	62.500	62.500	61.700	61.700	58.212	81,449
2025-09-24	62.700	62.900	62.450	62.650	59.108	55,781
2025-09-23	62.850	63.500	62.550	62.650	59.108	30,978
2025-09-22	63.000	63.150	62.400	62.750	59.202	70,878
2025-09-19	63.350	63.600	62.250	62.950	59.391	274,654
2025-09-18	62.850	63.550	62.650	63.150	59.580	78,382
2025-09-17	62.900	63.500	62.850	63.000	59.438	87,805
2025-09-16	63.300	63.550	62.700	62.700	59.155	75,462
2025-09-15	62.850	64.000	62.700	63.250	59.674	54,770
2025-09-12	62.850	63.350	62.400	62.900	59.344	68,122
2025-09-11	62.300	62.850	61.800	62.700	59.155	48,006
2025-09-10	62.900	63.200	61.950	62.250	58.731	75,279
2025-09-09	63.050	63.500	62.750	62.850	59.297	43,493
2025-09-08	63.100	63.300	62.900	63.050	59.485	46,630
2025-09-05	63.400	63.400	62.300	62.950	59.391	107,550
2025-09-04	63.800	63.950	62.900	63.100	59.533	63,266
2025-09-03	63.350	63.600	62.700	63.600	60.004	86,581
2025-09-02	65.050	65.200	62.850	63.100	59.533	114,455
2025-09-01	65.900	66.150	64.450	65.150	61.467	50,055
2025-08-29	65.100	65.850	64.950	65.650	61.938	99,469
2025-08-28	64.850	65.350	64.200	65.050	61.372	76,725
2025-08-27	64.200	65.050	64.050	65.000	61.325	51,818
2025-08-26	64.050	64.450	63.550	64.200	60.570	107,196
2025-08-25	64.700	64.700	64.000	64.050	60.429	46,176
2025-08-22	64.150	64.850	64.000	64.850	61.184	58,233
2025-08-21	64.600	64.600	63.750	64.250	60.618	73,441
2025-08-20	64.450	64.900	64.200	64.900	61.231	106,435
2025-08-19	64.650	64.950	64.300	64.300	60.665	39,308
2025-08-18	64.750	65.300	64.650	64.750	61.089	54,427

← NewerPage 5 of 22 · 1,284 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.