Aedifica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	65.700	66.000	64.800	65.000	61.325	73,371
2025-08-13	65.550	65.900	65.250	65.600	61.891	66,461
2025-08-12	65.950	66.500	65.350	65.350	61.655	48,134
2025-08-11	66.050	66.750	65.700	66.000	62.269	52,798
2025-08-08	65.800	66.350	65.650	66.050	62.316	45,232
2025-08-07	65.600	65.950	65.100	65.600	61.891	61,798
2025-08-06	65.400	66.250	65.400	65.850	62.127	53,124
2025-08-05	65.700	65.750	65.250	65.350	61.655	59,512
2025-08-04	65.450	65.700	65.150	65.500	61.797	52,615
2025-08-01	64.200	64.900	63.750	64.900	61.231	60,207
2025-07-31	63.750	65.150	63.750	64.700	61.042	89,121
2025-07-30	63.350	64.550	63.050	63.600	60.004	91,830
2025-07-29	63.600	64.100	63.400	63.600	60.004	58,888
2025-07-28	65.050	65.300	64.000	64.000	60.382	86,840
2025-07-25	64.450	64.850	63.900	64.650	60.995	57,614
2025-07-24	64.500	64.700	64.250	64.250	60.618	67,275
2025-07-23	65.550	65.650	64.700	64.750	61.089	77,318
2025-07-22	65.000	65.300	64.600	65.300	61.608	43,470
2025-07-21	64.500	65.300	64.300	65.050	61.372	47,369
2025-07-18	65.150	65.400	63.700	64.250	60.618	79,958
2025-07-17	65.150	65.500	64.650	65.100	61.419	65,422
2025-07-16	64.650	65.250	64.150	65.000	61.325	92,378
2025-07-15	65.550	65.600	64.400	64.650	60.995	94,933
2025-07-14	64.350	65.500	64.350	65.300	61.608	94,945
2025-07-11	64.650	64.750	63.600	64.450	60.806	99,030
2025-07-10	65.150	65.150	63.900	64.650	60.995	81,573
2025-07-09	64.650	64.800	64.250	64.800	61.136	54,884
2025-07-08	65.000	65.000	64.450	64.500	60.853	77,910
2025-07-07	65.150	65.250	64.800	65.100	61.419	28,497
2025-07-04	65.050	65.050	64.650	64.950	61.278	50,809
2025-07-03	64.800	65.200	64.650	65.200	61.514	61,070
2025-07-02	66.250	66.400	64.450	64.650	60.995	78,394
2025-07-01	66.400	66.900	66.050	66.100	62.363	121,564
2025-06-30	66.250	66.750	66.000	66.050	62.316	118,699
2025-06-27	66.400	66.600	65.550	66.050	62.316	86,433
2025-06-26	66.050	66.500	65.550	66.350	62.599	109,103
2025-06-25	66.750	67.000	65.550	66.050	62.316	154,225
2025-06-24	67.850	67.850	66.550	66.700	62.929	101,475
2025-06-23	66.550	67.300	66.250	67.050	63.259	83,773
2025-06-20	65.500	67.100	65.450	67.100	63.306	390,262
2025-06-19	65.700	65.950	65.050	65.400	61.703	58,509
2025-06-18	65.350	66.000	64.950	65.850	62.127	107,423
2025-06-17	64.550	65.250	64.450	65.250	61.561	152,306
2025-06-16	64.850	65.200	64.400	64.950	61.278	129,837
2025-06-13	66.200	66.450	65.200	65.450	61.750	73,178
2025-06-12	66.900	67.100	66.200	66.550	62.788	87,346
2025-06-11	67.500	67.500	67.000	67.100	63.306	107,416
2025-06-10	67.650	67.700	67.350	67.600	63.778	69,603
2025-06-09	66.650	67.400	66.600	67.400	63.589	55,654
2025-06-06	66.350	66.600	66.050	66.600	62.835	75,765
2025-06-05	65.700	66.100	65.200	66.050	62.316	131,515
2025-06-04	66.450	66.550	65.050	65.700	61.986	104,229
2025-06-03	66.150	67.150	65.550	66.550	62.788	285,197
2025-06-02	66.200	66.550	65.900	66.200	62.457	62,580
2025-05-30	67.100	67.500	66.100	66.500	62.740	194,176
2025-05-29	66.200	67.250	66.200	67.050	63.259	52,709
2025-05-28	67.300	67.300	65.950	66.200	62.457	101,084
2025-05-27	65.900	65.950	65.000	65.700	61.986	56,886
2025-05-26	65.100	65.650	65.100	65.450	61.750	38,884
2025-05-23	64.900	65.300	64.050	65.050	61.372	101,731

← NewerPage 6 of 22 · 1,281 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.