audius SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	13.000	13.000	13.000	13.000	12.217	0
2024-06-07	13.100	13.100	13.000	13.000	12.217	400
2024-06-06	13.000	13.000	12.900	12.900	12.123	376
2024-06-05	13.300	13.300	13.300	13.300	12.499	376
2024-06-04	13.500	13.700	13.500	13.700	12.875	376
2024-06-03	13.300	13.300	13.300	13.300	12.499	0
2024-05-31	13.300	13.300	13.300	13.300	12.499	0
2024-05-30	13.200	13.200	13.200	13.200	12.405	0
2024-05-29	13.200	13.200	13.200	13.200	12.405	374
2024-05-28	13.500	13.500	13.500	13.500	12.687	0
2024-05-27	13.600	13.600	13.500	13.500	12.687	2,190
2024-05-24	13.600	13.600	13.400	13.400	12.593	337
2024-05-23	13.500	13.500	13.400	13.400	12.593	645
2024-05-22	14.000	14.000	13.700	13.800	12.969	1,010
2024-05-21	14.400	14.400	14.400	14.400	13.533	0
2024-05-20	14.400	14.400	14.400	14.400	13.533	0
2024-05-17	14.600	14.600	14.500	14.500	13.627	332
2024-05-16	14.900	14.900	14.900	14.900	14.003	0
2024-05-15	14.800	14.900	14.800	14.900	14.003	300
2024-05-14	15.100	15.100	15.100	15.100	14.191	0
2024-05-13	15.100	15.100	15.100	15.100	14.191	0
2024-05-10	14.700	15.100	14.700	15.100	14.191	458
2024-05-09	14.800	14.800	14.500	14.500	13.627	720
2024-05-08	14.500	14.500	14.500	14.500	13.627	0
2024-05-07	14.200	15.000	14.200	14.500	13.627	2,526
2024-05-06	13.300	13.700	13.300	13.700	12.875	580
2024-05-03	13.100	13.400	13.100	13.300	12.499	1,724
2024-05-02	13.000	13.000	12.900	12.900	12.123	525
2024-04-30	11.900	12.900	11.900	12.900	12.123	1,312
2024-04-29	11.900	12.100	11.900	12.100	11.371	1,010
2024-04-26	11.700	11.800	11.700	11.800	11.089	500
2024-04-25	11.500	11.500	11.300	11.400	10.713	200
2024-04-24	11.600	11.600	11.100	11.600	10.901	1,351
2024-04-23	11.300	12.000	11.300	11.600	10.901	3,964
2024-04-22	11.200	11.200	11.200	11.200	10.525	460
2024-04-19	11.100	11.100	11.100	11.100	10.431	0
2024-04-18	11.100	11.100	11.100	11.100	10.431	0
2024-04-17	11.000	11.100	11.000	11.100	10.431	130
2024-04-16	11.000	11.000	10.900	10.900	10.244	180
2024-04-15	11.200	11.200	11.200	11.200	10.525	2,300
2024-04-12	11.300	11.300	11.200	11.200	10.525	270
2024-04-11	11.200	11.200	11.200	11.200	10.525	400
2024-04-10	11.100	11.100	11.000	11.000	10.338	300
2024-04-09	11.300	11.300	11.300	11.300	10.619	0
2024-04-08	11.300	11.300	11.300	11.300	10.619	0
2024-04-05	11.200	11.300	11.200	11.200	10.525	373
2024-04-04	11.400	11.400	11.400	11.400	10.713	0
2024-04-03	11.400	11.400	11.300	11.400	10.713	500
2024-04-02	11.600	11.600	11.500	11.500	10.807	324
2024-03-28	11.100	11.100	11.100	11.100	10.431	424
2024-03-27	11.200	11.200	10.900	10.900	10.244	2,748
2024-03-26	11.700	11.700	11.100	11.300	10.619	3,072
2024-03-25	11.800	11.800	11.800	11.800	11.089	0
2024-03-22	11.800	11.800	11.800	11.800	11.089	0
2024-03-21	11.800	11.800	11.800	11.800	11.089	0
2024-03-20	11.900	11.900	11.800	11.800	11.089	87
2024-03-19	11.800	11.800	11.800	11.800	11.089	0
2024-03-18	11.900	11.900	11.900	11.900	11.183	682
2024-03-15	11.700	11.800	11.700	11.800	11.089	400
2024-03-14	11.800	11.900	11.800	11.900	11.183	400

← NewerPage 11 of 22 · 1,276 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-19	0.2400 EUR
2025-06-26	0.2000 EUR
2024-06-27	0.3500 EUR
2023-06-29	0.3500 EUR
2022-06-29	0.3000 EUR
2021-07-02	0.1700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.