Aedifica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	65.350	65.350	64.300	64.650	60.995	75,788
2025-05-21	65.850	65.950	64.950	65.550	61.844	66,660
2025-05-20	67.400	67.450	65.400	65.900	62.174	95,226
2025-05-19	64.750	65.300	64.250	65.200	61.514	64,465
2025-05-16	63.550	64.550	63.200	64.550	60.901	136,722
2025-05-15	62.650	63.450	61.950	62.800	59.250	196,611
2025-05-14	66.600	67.350	65.650	66.250	58.825	129,095
2025-05-13	65.550	66.900	65.500	66.050	58.647	179,318
2025-05-12	66.550	67.000	65.100	65.550	58.203	112,158
2025-05-09	67.550	67.700	66.350	66.900	59.402	155,220
2025-05-08	69.100	69.100	67.500	67.850	60.246	108,209
2025-05-07	69.850	70.200	69.050	69.250	61.489	174,703
2025-05-06	69.700	70.350	69.100	70.300	62.421	170,608
2025-05-05	68.850	69.850	68.050	69.850	62.021	109,524
2025-05-02	70.150	70.150	66.200	68.600	60.912	442,390
2025-04-30	70.250	70.700	68.300	70.650	62.732	63,332
2025-04-29	67.850	68.950	67.850	68.550	60.867	57,825
2025-04-28	67.900	68.100	67.100	67.850	60.246	69,385
2025-04-25	67.300	68.000	67.050	67.750	60.157	47,358
2025-04-24	67.700	68.000	66.850	67.400	59.846	74,210
2025-04-23	68.050	68.400	67.250	67.600	60.024	82,387
2025-04-22	67.700	68.900	67.500	68.400	60.734	129,063
2025-04-17	66.650	67.750	66.500	67.550	59.979	73,293
2025-04-16	66.150	67.400	65.600	66.850	59.358	109,393
2025-04-15	64.400	65.700	64.300	65.700	58.337	90,346
2025-04-14	63.000	64.250	62.650	64.100	56.916	108,023
2025-04-11	61.300	62.150	60.850	62.000	55.051	82,709
2025-04-10	62.400	62.400	60.550	60.900	54.075	82,335
2025-04-09	59.750	60.100	58.000	59.150	52.521	96,374
2025-04-08	60.150	61.100	59.150	60.700	53.897	95,417
2025-04-07	59.000	61.500	57.700	59.100	52.476	170,643
2025-04-04	62.250	62.950	60.600	60.650	53.853	133,965
2025-04-03	61.150	63.100	60.850	62.800	55.762	102,918
2025-04-02	60.000	62.500	59.900	61.300	54.430	68,442
2025-04-01	62.450	62.950	62.200	62.550	55.540	38,866
2025-03-31	62.750	62.900	61.650	62.450	55.451	64,279
2025-03-28	61.700	62.800	61.600	62.800	55.762	51,186
2025-03-27	61.600	62.000	61.550	61.550	54.652	67,065
2025-03-26	61.900	62.000	61.550	61.850	54.918	37,470
2025-03-25	61.850	62.400	61.650	61.650	54.741	61,492
2025-03-24	62.550	62.900	61.800	61.800	54.874	46,694
2025-03-21	61.800	62.450	61.750	62.400	55.406	117,403
2025-03-20	61.900	62.400	61.450	62.050	55.096	91,599
2025-03-19	62.100	62.300	61.700	61.900	54.962	64,536
2025-03-18	62.200	62.800	62.000	62.100	55.140	70,690
2025-03-17	61.800	62.350	61.500	62.300	55.318	51,446
2025-03-14	61.550	62.200	61.100	61.900	54.962	56,988
2025-03-13	61.700	61.950	61.050	61.400	54.519	75,659
2025-03-12	60.000	62.400	60.000	62.100	55.140	99,016
2025-03-11	60.250	61.650	59.750	59.950	53.231	121,930
2025-03-10	60.150	60.900	59.550	60.350	53.586	103,211
2025-03-07	57.800	59.800	57.550	59.300	52.654	92,157
2025-03-06	59.500	59.600	57.250	57.900	51.411	96,213
2025-03-05	61.000	61.400	59.300	59.400	52.743	116,205
2025-03-04	61.600	61.850	61.150	61.600	54.696	49,822
2025-03-03	61.350	61.850	60.600	61.200	54.341	62,094
2025-02-28	62.200	62.400	61.550	62.050	55.096	91,980
2025-02-27	62.400	62.750	62.100	62.650	55.628	44,776
2025-02-26	61.400	62.550	61.400	62.450	55.451	56,850
2025-02-25	61.750	62.100	61.550	61.700	54.785	38,752

← NewerPage 7 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.