Aedifica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	61.400	62.150	61.400	61.800	54.874	42,082
2025-02-21	60.800	61.600	60.650	61.300	54.430	66,647
2025-02-20	60.800	61.500	60.350	61.000	54.163	60,932
2025-02-19	59.950	61.100	59.200	59.750	53.053	68,884
2025-02-18	59.750	60.000	59.250	60.000	53.275	57,166
2025-02-17	59.700	60.000	59.200	59.800	53.098	63,708
2025-02-14	59.750	59.950	59.250	59.700	53.009	46,252
2025-02-13	59.450	60.050	59.200	59.750	53.053	41,958
2025-02-12	59.500	60.200	58.850	59.450	52.787	62,662
2025-02-11	59.700	59.850	58.950	59.200	52.565	44,860
2025-02-10	59.450	60.300	59.450	59.850	53.142	48,860
2025-02-07	59.600	60.000	59.000	59.100	52.476	44,182
2025-02-06	59.350	60.200	59.050	59.600	52.920	39,767
2025-02-05	58.250	59.450	58.250	59.400	52.743	60,557
2025-02-04	57.600	58.400	57.450	58.300	51.766	53,130
2025-02-03	57.500	58.250	57.250	58.250	51.722	52,395
2025-01-31	57.650	58.250	57.300	58.250	51.722	43,875
2025-01-30	57.300	58.050	56.750	57.850	51.366	60,345
2025-01-29	58.300	58.350	57.100	57.100	50.700	58,339
2025-01-28	57.400	58.750	57.100	58.350	51.810	69,433
2025-01-27	56.300	57.750	56.000	57.450	51.011	63,795
2025-01-24	56.850	57.300	56.350	56.450	50.123	54,143
2025-01-23	56.700	57.000	56.350	56.850	50.478	54,908
2025-01-22	57.500	57.750	56.700	56.700	50.345	48,213
2025-01-21	56.950	57.500	56.750	57.500	51.056	33,765
2025-01-20	57.100	57.350	56.700	57.000	50.612	52,799
2025-01-17	57.050	57.600	56.850	57.200	50.789	48,755
2025-01-16	57.300	57.450	56.100	56.900	50.523	50,687
2025-01-15	55.950	57.250	55.950	57.100	50.700	73,322
2025-01-14	55.650	55.750	54.800	55.350	49.147	59,864
2025-01-13	55.000	55.500	54.700	54.950	48.791	53,334
2025-01-10	55.700	56.200	55.050	55.150	48.969	58,823
2025-01-09	54.900	55.800	54.700	55.600	49.369	60,040
2025-01-08	56.000	56.000	54.400	55.200	49.013	103,179
2025-01-07	58.000	58.100	55.950	56.050	49.768	59,229
2025-01-06	56.550	56.550	55.400	55.650	49.413	47,052
2025-01-03	56.300	56.500	55.600	56.000	49.724	55,762
2025-01-02	56.850	57.000	56.150	56.200	49.901	46,126
2024-12-31	55.400	56.450	55.400	56.200	49.901	31,331
2024-12-30	55.950	56.100	55.600	55.850	49.591	43,639
2024-12-27	56.250	56.400	55.650	56.100	49.813	33,724
2024-12-24	55.500	56.250	55.500	56.250	49.946	10,213
2024-12-23	55.350	55.750	55.300	55.500	49.280	52,357
2024-12-20	54.000	55.550	54.000	55.250	49.058	122,393
2024-12-19	54.650	54.850	54.000	54.200	48.125	82,766
2024-12-18	54.950	55.600	54.950	55.150	48.969	44,085
2024-12-17	55.100	55.500	54.650	55.000	48.836	116,164
2024-12-16	56.350	56.350	55.200	55.350	49.147	92,767
2024-12-13	56.550	56.750	55.900	56.050	49.768	50,322
2024-12-12	55.900	56.750	55.700	56.600	50.257	120,488
2024-12-11	56.650	56.750	55.700	55.900	49.635	52,917
2024-12-10	56.100	56.800	55.850	56.800	50.434	85,870
2024-12-09	57.150	57.250	56.100	56.400	50.079	46,414
2024-12-06	56.700	57.300	56.700	56.900	50.523	32,031
2024-12-05	58.000	58.200	56.650	56.650	50.301	68,598
2024-12-04	56.900	58.150	56.850	57.950	51.455	57,851
2024-12-03	56.150	56.900	56.100	56.850	50.478	57,631
2024-12-02	57.300	57.750	56.450	56.450	50.123	78,728
2024-11-29	58.000	58.350	57.850	58.050	51.544	62,109
2024-11-28	58.100	58.300	58.000	58.100	51.588	33,282

← NewerPage 8 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.