audius SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	16.300	16.300	16.300	16.300	14.970	0
2023-04-03	16.400	16.400	16.400	16.400	15.062	0
2023-03-31	16.300	16.300	16.300	16.300	14.970	0
2023-03-30	16.300	16.300	16.300	16.300	14.970	121
2023-03-29	16.500	16.500	16.500	16.500	15.154	0
2023-03-28	16.100	16.300	16.100	16.300	14.970	300
2023-03-27	16.100	16.400	16.100	16.300	14.970	395
2023-03-24	16.200	16.300	16.200	16.300	14.970	100
2023-03-23	16.600	16.600	16.600	16.600	15.246	0
2023-03-22	16.600	16.600	16.600	16.600	15.246	0
2023-03-21	16.600	16.600	16.600	16.600	15.246	0
2023-03-20	16.600	16.600	16.600	16.600	15.246	0
2023-03-17	16.500	16.500	16.500	16.500	15.154	0
2023-03-16	16.500	16.500	16.500	16.500	15.154	0
2023-03-15	16.400	16.400	16.400	16.400	15.062	0
2023-03-14	16.500	16.500	16.400	16.400	15.062	702
2023-03-13	16.900	17.000	16.700	16.700	15.338	885
2023-03-10	16.500	16.600	16.500	16.600	15.246	100
2023-03-09	16.900	16.900	16.700	16.700	15.338	6
2023-03-08	16.700	16.700	16.700	16.700	15.338	0
2023-03-07	16.600	16.600	16.600	16.600	15.246	0
2023-03-06	16.600	16.600	16.600	16.600	15.246	0
2023-03-03	16.300	16.300	16.300	16.300	14.970	0
2023-03-02	16.300	16.300	16.300	16.300	14.970	0
2023-03-01	16.300	16.300	16.300	16.300	14.970	0
2023-02-28	16.400	16.400	16.400	16.400	15.062	0
2023-02-27	16.200	16.400	16.200	16.300	14.970	293
2023-02-24	16.100	16.300	16.100	16.300	14.970	4
2023-02-23	16.200	16.400	16.200	16.400	15.062	100
2023-02-22	15.600	16.000	15.600	16.000	14.695	748
2023-02-21	15.600	15.700	15.600	15.700	14.419	823
2023-02-20	15.500	15.500	15.500	15.500	14.235	0
2023-02-17	15.200	15.500	15.200	15.500	14.235	1,390
2023-02-16	16.400	16.400	14.600	15.800	14.511	1,955
2023-02-15	16.700	16.700	16.500	16.600	15.246	453
2023-02-14	16.800	16.800	16.800	16.800	15.429	0
2023-02-13	16.800	16.800	16.800	16.800	15.429	0
2023-02-10	16.800	16.800	16.800	16.800	15.429	0
2023-02-09	16.800	16.800	16.800	16.800	15.429	100
2023-02-08	16.700	16.800	16.700	16.800	15.429	600
2023-02-07	16.800	16.800	16.800	16.800	15.429	0
2023-02-06	16.800	16.800	16.800	16.800	15.429	0
2023-02-03	16.700	16.900	16.700	16.900	15.521	300
2023-02-02	16.900	16.900	16.900	16.900	15.521	0
2023-02-01	16.900	16.900	16.900	16.900	15.521	0
2023-01-31	16.700	16.800	16.700	16.800	15.429	757
2023-01-30	16.900	16.900	16.900	16.900	15.521	0
2023-01-27	16.900	16.900	16.900	16.900	15.521	0
2023-01-26	16.900	16.900	16.900	16.900	15.521	0
2023-01-25	16.800	16.900	16.800	16.900	15.521	296
2023-01-24	17.000	17.000	17.000	17.000	15.613	250
2023-01-23	17.000	17.000	17.000	17.000	15.613	0
2023-01-20	16.900	16.900	16.900	16.900	15.521	0
2023-01-19	16.900	16.900	16.900	16.900	15.521	295
2023-01-18	17.100	17.100	17.100	17.100	15.705	0
2023-01-17	17.100	17.100	17.100	17.100	15.705	0
2023-01-16	17.200	17.200	17.200	17.200	15.797	0
2023-01-13	17.000	17.000	17.000	17.000	15.613	0
2023-01-12	17.100	17.100	17.000	17.000	15.613	110
2023-01-11	16.200	16.200	16.200	16.200	14.878	0

← NewerPage 16 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.