Aedifica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	58.100	58.300	58.000	58.100	51.588	33,282
2024-11-27	57.100	58.150	56.850	58.100	51.588	46,200
2024-11-26	57.500	57.600	56.800	57.050	50.656	43,058
2024-11-25	58.000	58.550	57.500	58.050	51.544	92,326
2024-11-22	55.700	57.600	55.700	57.300	50.878	56,319
2024-11-21	55.900	56.400	55.750	56.000	49.724	55,840
2024-11-20	57.050	57.450	56.300	56.700	50.345	34,943
2024-11-19	57.250	57.750	56.600	56.950	50.567	33,762
2024-11-18	57.600	57.750	56.900	57.000	50.612	52,763
2024-11-15	57.800	58.200	57.650	57.900	51.411	43,053
2024-11-14	57.400	58.100	57.000	58.050	51.544	44,762
2024-11-13	57.950	58.150	56.850	57.050	50.656	40,617
2024-11-12	58.700	58.700	57.900	58.100	51.588	67,563
2024-11-11	59.000	59.250	58.600	58.950	52.343	41,415
2024-11-08	57.850	58.950	57.850	58.750	52.166	42,427
2024-11-07	57.100	58.200	57.100	57.900	51.411	70,417
2024-11-06	58.000	58.600	56.700	57.100	50.700	86,180
2024-11-05	58.100	58.600	58.000	58.100	51.588	55,168
2024-11-04	58.800	59.200	58.150	58.150	51.633	53,806
2024-11-01	58.950	59.600	58.850	59.100	52.476	45,348
2024-10-31	59.550	59.800	58.700	59.050	52.432	78,298
2024-10-30	61.600	62.050	60.000	60.000	53.275	90,170
2024-10-29	60.700	60.850	59.350	59.750	53.053	66,603
2024-10-28	60.450	60.750	60.200	60.600	53.808	33,112
2024-10-25	60.600	60.750	60.200	60.550	53.764	45,032
2024-10-24	61.000	61.100	60.500	60.700	53.897	37,679
2024-10-23	60.800	61.250	60.650	60.750	53.941	41,209
2024-10-22	61.000	61.600	60.400	60.950	54.119	62,766
2024-10-21	62.850	63.150	61.750	61.850	54.918	62,558
2024-10-18	63.250	63.250	62.300	63.000	55.939	68,135
2024-10-17	63.800	63.850	63.000	63.400	56.294	50,040
2024-10-16	63.500	64.350	63.200	64.100	56.916	37,157
2024-10-15	62.700	63.650	62.400	63.350	56.250	65,205
2024-10-14	62.550	62.750	62.250	62.600	55.584	32,891
2024-10-11	61.200	62.750	61.200	62.500	55.495	56,778
2024-10-10	61.800	62.000	61.250	61.450	54.563	37,615
2024-10-09	61.400	62.650	61.400	62.000	55.051	36,631
2024-10-08	62.050	62.400	61.400	61.400	54.519	99,940
2024-10-07	63.150	63.200	61.600	62.050	55.096	56,020
2024-10-04	62.350	63.200	62.150	62.550	55.540	64,468
2024-10-03	62.750	63.100	62.050	62.250	55.273	61,649
2024-10-02	64.150	64.250	62.250	62.850	55.806	80,873
2024-10-01	63.150	64.000	62.850	63.700	56.561	81,385
2024-09-30	64.450	64.450	62.900	62.900	55.850	138,014
2024-09-27	64.300	64.500	63.750	64.450	57.227	52,497
2024-09-26	64.450	64.500	63.850	64.000	56.827	76,043
2024-09-25	63.250	64.100	63.250	64.100	56.916	40,778
2024-09-24	64.000	64.250	63.050	63.250	56.161	56,386
2024-09-23	63.050	64.050	63.050	63.750	56.605	74,325
2024-09-20	63.500	64.100	63.000	63.100	56.028	192,432
2024-09-19	64.000	64.400	63.100	63.300	56.206	65,938
2024-09-18	63.200	63.550	62.900	63.400	56.294	41,513
2024-09-17	64.300	64.300	63.450	63.450	56.339	87,332
2024-09-16	65.050	65.350	64.050	64.300	57.094	45,374
2024-09-13	64.200	65.550	64.050	64.800	57.537	79,561
2024-09-12	65.500	65.500	64.650	64.850	57.582	50,212
2024-09-11	65.400	65.750	64.600	65.000	57.715	107,795
2024-09-10	63.400	65.350	63.200	64.950	57.671	99,062
2024-09-09	63.600	64.000	62.800	63.450	56.339	51,920
2024-09-06	62.500	63.900	62.200	63.500	56.383	77,251

← NewerPage 9 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.