Aedifica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	62.850	63.100	62.550	62.950	62.950	118,322
2026-10-15	62.800	63.550	62.700	63.000	63.000	154,296
2026-10-14	61.900	62.900	61.900	62.100	62.100	126,786
2026-10-13	61.600	62.100	61.550	62.000	62.000	91,324
2026-10-12	61.200	61.400	61.000	61.150	61.150	221,513
2026-10-09	61.350	61.600	60.750	60.950	60.950	88,125
2026-10-08	61.500	61.500	60.550	60.550	60.550	131,545
2026-10-07	61.950	62.400	61.600	61.600	61.600	97,163
2026-10-06	61.900	62.200	61.500	62.150	62.150	137,784
2026-10-05	61.000	61.550	60.350	61.550	61.550	125,440
2026-10-02	62.000	62.000	61.200	61.200	61.200	131,654
2026-10-01	63.200	63.200	61.850	62.100	62.100	117,671
2026-09-30	64.500	65.400	63.550	63.800	63.800	237,609
2026-09-29	64.300	64.650	64.000	64.350	64.350	98,222
2026-09-28	64.900	65.150	64.200	64.200	64.200	93,820
2026-09-25	64.800	65.450	64.500	64.500	64.500	63,851
2026-09-24	65.350	65.700	64.900	64.900	64.900	88,112
2026-09-23	66.200	66.500	65.400	65.450	65.450	58,219
2026-09-22	65.650	66.400	65.350	66.400	66.400	78,466
2026-09-21	65.800	65.850	64.900	65.800	65.800	112,500
2026-09-18	65.700	66.200	65.500	65.600	65.600	317,926
2026-09-17	66.400	66.400	65.650	66.050	66.050	74,170
2026-09-16	66.000	66.550	66.000	66.050	66.050	117,325
2026-09-15	65.500	66.150	65.050	66.100	66.100	118,838
2026-09-14	65.800	66.400	65.450	65.600	65.600	51,082
2026-09-11	65.700	66.400	65.550	65.700	65.700	89,302
2026-09-10	66.150	66.700	65.800	65.800	65.800	113,748
2026-09-09	66.750	67.400	66.050	66.200	66.200	87,071
2026-09-08	67.200	67.300	66.600	67.100	67.100	103,363
2026-09-07	67.200	67.550	66.800	67.150	67.150	70,632
2026-09-04	67.500	68.150	67.150	67.450	67.450	84,410
2026-09-03	66.500	68.500	66.450	67.600	67.600	113,370
2026-09-02	68.000	68.600	66.400	66.550	66.550	148,011
2026-09-01	67.400	68.450	66.550	68.100	68.100	196,861
2026-08-31	68.200	68.400	67.600	67.900	67.900	231,794
2026-08-28	68.500	68.550	68.000	68.350	68.350	89,084
2026-08-27	68.800	68.900	68.050	68.350	68.350	65,364
2026-08-26	69.350	69.500	68.800	69.000	69.000	63,582
2026-08-25	69.150	69.350	68.900	69.350	69.350	71,007
2026-08-24	68.300	69.350	68.300	69.000	69.000	136,433
2026-08-21	67.600	68.400	67.600	68.300	68.300	101,640
2026-08-20	67.100	68.100	67.100	68.000	68.000	81,371
2026-08-19	66.800	67.200	66.550	67.150	67.150	96,928
2026-08-18	66.900	67.400	66.750	66.950	66.950	130,985
2026-08-17	67.450	67.700	66.950	67.150	67.150	123,454
2026-08-14	68.100	68.200	67.750	67.950	67.950	87,671
2026-08-13	68.100	68.500	67.950	68.000	68.000	76,478
2026-08-12	68.000	68.200	67.650	68.100	68.100	95,400
2026-08-11	68.300	68.350	67.900	68.000	68.000	72,417
2026-08-10	68.800	69.000	68.050	68.350	68.350	93,992
2026-08-07	69.300	69.400	68.550	69.250	69.250	101,517
2026-08-06	69.500	70.150	69.300	69.300	69.300	115,476
2026-08-05	69.500	69.950	69.100	69.750	69.750	178,044
2026-08-04	69.750	70.300	69.600	69.850	69.850	77,977
2026-08-03	70.150	70.800	69.350	69.500	69.500	116,819
2026-07-31	71.050	71.650	70.200	70.250	70.250	305,463
2026-07-30	71.200	71.800	70.650	71.050	71.050	56,582
2026-07-29	71.750	71.750	70.600	71.400	71.400	61,807
2026-07-28	70.650	71.650	70.650	71.650	71.650	125,221
2026-07-27	70.550	70.900	70.100	70.600	70.600	77,686

Page 1 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.