audius SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	11.800	11.800	11.700	11.700	10.995	400
2024-03-12	11.700	11.700	11.700	11.700	10.995	0
2024-03-11	11.700	11.700	11.700	11.700	10.995	0
2024-03-08	11.600	11.800	11.600	11.800	11.089	894
2024-03-07	11.100	11.500	10.700	11.500	10.807	3,672
2024-03-06	11.200	11.200	11.200	11.200	10.525	300
2024-03-05	11.300	11.300	11.300	11.300	10.619	88
2024-03-04	11.300	11.300	11.300	11.300	10.619	0
2024-03-01	11.200	11.200	11.200	11.200	10.525	0
2024-02-29	11.300	11.300	11.300	11.300	10.619	0
2024-02-28	11.200	11.300	11.200	11.300	10.619	120
2024-02-27	11.300	11.300	11.300	11.300	10.619	0
2024-02-26	11.400	11.400	11.400	11.400	10.713	0
2024-02-23	11.500	11.500	11.500	11.500	10.807	0
2024-02-22	11.500	11.500	11.500	11.500	10.807	0
2024-02-21	11.500	11.500	11.500	11.500	10.807	0
2024-02-20	11.500	11.500	11.500	11.500	10.807	0
2024-02-19	11.500	11.500	11.500	11.500	10.807	0
2024-02-16	11.600	11.600	11.500	11.500	10.807	850
2024-02-15	11.600	11.600	11.600	11.600	10.901	0
2024-02-14	11.600	11.600	11.600	11.600	10.901	0
2024-02-13	11.700	11.700	11.700	11.700	10.995	0
2024-02-12	11.700	11.700	11.700	11.700	10.995	0
2024-02-09	11.600	11.700	11.600	11.700	10.995	6
2024-02-08	11.700	11.700	11.700	11.700	10.995	0
2024-02-07	11.700	11.900	11.700	11.900	11.183	765
2024-02-06	11.600	11.600	11.600	11.600	10.901	0
2024-02-05	11.600	11.600	11.600	11.600	10.901	468
2024-02-02	11.800	11.800	11.800	11.800	11.089	0
2024-02-01	11.600	11.800	11.600	11.800	11.089	200
2024-01-31	11.600	11.800	11.600	11.800	11.089	67
2024-01-30	11.600	11.600	11.600	11.600	10.901	0
2024-01-29	11.600	11.600	11.600	11.600	10.901	0
2024-01-26	11.600	11.600	11.600	11.600	10.901	0
2024-01-25	11.600	11.600	11.600	11.600	10.901	200
2024-01-24	11.900	11.900	11.700	11.700	10.995	410
2024-01-23	12.100	12.100	12.100	12.100	11.371	0
2024-01-22	12.200	12.200	12.200	12.200	11.465	0
2024-01-19	12.200	12.200	12.200	12.200	11.465	0
2024-01-18	12.200	12.200	12.200	12.200	11.465	0
2024-01-17	12.200	12.200	12.200	12.200	11.465	0
2024-01-16	12.200	12.200	12.200	12.200	11.465	0
2024-01-15	12.200	12.200	12.200	12.200	11.465	0
2024-01-12	12.200	12.200	12.200	12.200	11.465	0
2024-01-11	12.200	12.200	12.200	12.200	11.465	0
2024-01-10	11.900	12.200	11.900	12.200	11.465	500
2024-01-09	12.200	12.200	12.100	12.100	11.371	404
2024-01-08	12.400	12.400	12.400	12.400	11.653	0
2024-01-05	12.400	12.400	12.400	12.400	11.653	0
2024-01-04	12.400	12.400	12.400	12.400	11.653	0
2024-01-03	12.400	12.400	12.400	12.400	11.653	0
2024-01-02	12.400	12.400	12.400	12.400	11.653	300
2023-12-29	12.600	12.600	12.600	12.600	11.841	0
2023-12-28	12.200	12.300	12.200	12.300	11.559	600
2023-12-27	12.300	12.500	12.300	12.500	11.747	450
2023-12-22	12.800	12.800	12.800	12.800	12.029	0
2023-12-21	12.500	12.500	12.400	12.500	11.747	90
2023-12-20	12.700	12.700	12.700	12.700	11.935	0
2023-12-19	12.700	12.700	12.700	12.700	11.935	0
2023-12-18	12.700	12.700	12.700	12.700	11.935	397

← NewerPage 12 of 22 · 1,275 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.