audius SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	15.200	15.200	15.200	15.200	14.285	0
2023-06-29	15.200	15.200	15.200	15.200	14.285	0
2023-06-28	16.000	16.000	15.400	15.400	14.144	521
2023-06-27	15.600	15.600	15.600	15.600	14.327	0
2023-06-26	15.600	15.600	15.600	15.600	14.327	0
2023-06-23	15.600	15.600	15.600	15.600	14.327	0
2023-06-22	15.600	15.700	15.600	15.700	14.419	138
2023-06-21	15.800	15.800	15.800	15.800	14.511	0
2023-06-20	15.900	15.900	15.800	15.800	14.511	313
2023-06-19	15.900	16.000	15.900	16.000	14.695	4
2023-06-16	16.000	16.000	16.000	16.000	14.695	0
2023-06-15	16.000	16.000	16.000	16.000	14.695	0
2023-06-14	16.000	16.000	16.000	16.000	14.695	0
2023-06-13	16.000	16.000	16.000	16.000	14.695	0
2023-06-12	16.000	16.000	16.000	16.000	14.695	0
2023-06-09	16.100	16.100	16.100	16.100	14.786	0
2023-06-08	16.100	16.100	16.100	16.100	14.786	0
2023-06-07	16.100	16.100	16.100	16.100	14.786	0
2023-06-06	16.100	16.100	16.100	16.100	14.786	0
2023-06-05	15.900	16.100	15.900	16.100	14.786	1
2023-06-02	16.200	16.200	16.200	16.200	14.878	0
2023-06-01	16.200	16.200	16.200	16.200	14.878	125
2023-05-31	16.100	16.100	16.100	16.100	14.786	0
2023-05-30	16.100	16.100	16.100	16.100	14.786	0
2023-05-29	16.100	16.100	16.100	16.100	14.786	0
2023-05-26	16.200	16.200	16.200	16.200	14.878	70
2023-05-25	16.100	16.100	16.100	16.100	14.786	0
2023-05-24	15.900	15.900	15.900	15.900	14.603	0
2023-05-23	16.000	16.000	16.000	16.000	14.695	805
2023-05-22	15.800	15.800	15.800	15.800	14.511	0
2023-05-19	15.900	15.900	15.900	15.900	14.603	0
2023-05-18	15.900	15.900	15.900	15.900	14.603	0
2023-05-17	15.800	15.800	15.800	15.800	14.511	0
2023-05-16	15.800	15.800	15.800	15.800	14.511	0
2023-05-15	16.000	16.000	15.600	15.800	14.511	500
2023-05-12	16.200	16.200	16.200	16.200	14.878	0
2023-05-11	16.200	16.200	16.200	16.200	14.878	97
2023-05-10	16.100	16.100	16.100	16.100	14.786	500
2023-05-09	16.000	16.000	16.000	16.000	14.695	0
2023-05-08	16.100	16.100	16.100	16.100	14.786	0
2023-05-05	16.100	16.100	16.100	16.100	14.786	0
2023-05-04	16.100	16.100	16.100	16.100	14.786	0
2023-05-03	16.100	16.100	16.100	16.100	14.786	0
2023-05-02	16.000	16.300	16.000	16.100	14.786	941
2023-04-28	15.500	15.800	15.500	15.800	14.511	485
2023-04-27	15.700	15.700	15.700	15.700	14.419	0
2023-04-26	15.700	15.700	15.700	15.700	14.419	100
2023-04-25	15.900	15.900	15.800	15.800	14.511	900
2023-04-24	16.000	16.000	16.000	16.000	14.695	605
2023-04-21	16.100	16.100	15.900	15.900	14.603	455
2023-04-20	16.400	16.400	16.400	16.400	15.062	0
2023-04-19	16.400	16.400	16.400	16.400	15.062	0
2023-04-18	16.400	16.400	16.400	16.400	15.062	0
2023-04-17	16.400	16.400	16.400	16.400	15.062	0
2023-04-14	16.100	16.400	16.100	16.400	15.062	6
2023-04-13	16.500	16.600	16.400	16.400	15.062	178
2023-04-12	16.400	16.400	16.400	16.400	15.062	0
2023-04-11	16.400	16.400	16.400	16.400	15.062	0
2023-04-06	16.400	16.400	16.400	16.400	15.062	0
2023-04-05	16.500	16.500	16.400	16.400	15.062	120

← NewerPage 15 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.