audius SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	13.800	13.800	13.800	13.800	12.969	0
2023-09-21	13.800	13.800	13.800	13.800	12.969	0
2023-09-20	13.600	14.000	13.600	13.900	13.063	834
2023-09-19	14.000	14.000	14.000	14.000	13.157	0
2023-09-18	13.900	13.900	13.900	13.900	13.063	0
2023-09-15	13.900	13.900	13.900	13.900	13.063	100
2023-09-14	13.900	13.900	13.900	13.900	13.063	0
2023-09-13	13.900	13.900	13.900	13.900	13.063	0
2023-09-12	13.900	13.900	13.900	13.900	13.063	0
2023-09-11	13.800	13.900	13.800	13.900	13.063	10
2023-09-08	14.000	14.000	14.000	14.000	13.157	0
2023-09-07	14.100	14.100	14.100	14.100	13.251	500
2023-09-06	14.200	14.200	14.200	14.200	13.345	0
2023-09-05	14.000	14.000	14.000	14.000	13.157	0
2023-09-04	14.000	14.000	14.000	14.000	13.157	0
2023-09-01	14.000	14.000	14.000	14.000	13.157	0
2023-08-31	14.000	14.000	14.000	14.000	13.157	0
2023-08-30	13.900	13.900	13.900	13.900	13.063	0
2023-08-29	13.800	13.800	13.800	13.800	12.969	80
2023-08-28	14.000	14.000	14.000	14.000	13.157	500
2023-08-25	13.600	13.900	13.600	13.900	13.063	50
2023-08-24	13.900	13.900	13.900	13.900	13.063	0
2023-08-23	13.900	13.900	13.900	13.900	13.063	0
2023-08-22	14.000	14.000	13.900	13.900	13.063	265
2023-08-21	13.800	13.800	13.800	13.800	12.969	0
2023-08-18	13.700	13.700	13.700	13.700	12.875	0
2023-08-17	13.700	13.700	13.600	13.600	12.781	394
2023-08-16	13.100	13.500	13.100	13.500	12.687	1,198
2023-08-15	13.000	13.000	13.000	13.000	12.217	0
2023-08-14	13.000	13.000	13.000	13.000	12.217	0
2023-08-11	12.900	12.900	12.700	12.700	11.935	167
2023-08-10	12.800	12.900	12.800	12.900	12.123	300
2023-08-09	12.900	12.900	12.900	12.900	12.123	0
2023-08-08	12.900	12.900	12.900	12.900	12.123	0
2023-08-07	13.000	13.000	13.000	13.000	12.217	0
2023-08-04	13.200	13.200	12.800	12.900	12.123	1,108
2023-08-03	13.400	13.400	13.400	13.400	12.593	0
2023-08-02	13.300	13.500	13.300	13.400	12.593	707
2023-08-01	13.400	13.400	13.400	13.400	12.593	60
2023-07-31	13.300	13.300	13.200	13.200	12.405	150
2023-07-28	13.200	13.200	13.200	13.200	12.405	365
2023-07-27	13.000	13.000	13.000	13.000	12.217	200
2023-07-26	13.000	13.000	12.900	12.900	12.123	360
2023-07-25	13.100	13.100	12.700	12.800	12.029	3,110
2023-07-24	13.300	13.400	13.100	13.200	12.405	1,790
2023-07-21	14.000	14.000	13.500	13.500	12.687	770
2023-07-20	14.200	14.200	14.200	14.200	13.345	0
2023-07-19	14.200	14.200	14.200	14.200	13.345	0
2023-07-18	14.100	14.100	14.100	14.100	13.251	120
2023-07-17	14.000	14.000	14.000	14.000	13.157	0
2023-07-14	13.900	13.900	13.900	13.900	13.063	0
2023-07-13	13.900	13.900	13.900	13.900	13.063	0
2023-07-12	13.900	13.900	13.900	13.900	13.063	0
2023-07-11	13.600	14.000	13.500	14.000	13.157	1,536
2023-07-10	14.400	14.400	13.800	14.100	13.251	1,587
2023-07-07	14.900	14.900	14.700	14.700	13.815	140
2023-07-06	14.700	14.700	14.400	14.700	13.815	330
2023-07-05	14.900	14.900	14.900	14.900	14.003	0
2023-07-04	15.000	15.000	14.900	14.900	14.003	329
2023-07-03	15.300	15.300	15.200	15.200	14.285	430

← NewerPage 14 of 22 · 1,279 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.