audius SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	16.700	16.700	16.200	16.200	14.878	161
2023-01-09	17.000	17.000	16.100	16.400	15.062	1,748
2023-01-06	17.300	17.300	17.300	17.300	15.889	0
2023-01-05	17.300	17.300	17.300	17.300	15.889	0
2023-01-04	17.200	17.300	17.200	17.300	15.889	267
2023-01-03	17.300	17.300	17.300	17.300	15.889	0
2023-01-02	17.400	17.400	17.400	17.400	15.980	0
2022-12-30	17.500	17.500	17.400	17.400	15.980	285
2022-12-29	17.800	17.800	17.800	17.800	16.348	0
2022-12-28	17.800	17.800	17.800	17.800	16.348	26
2022-12-27	17.700	17.700	17.700	17.700	16.256	0
2022-12-23	17.700	17.700	17.600	17.600	16.164	570
2022-12-22	17.700	17.700	17.700	17.700	16.256	0
2022-12-21	17.700	17.700	17.700	17.700	16.256	0
2022-12-20	17.700	17.700	17.600	17.700	16.256	510
2022-12-19	17.600	17.600	17.600	17.600	16.164	0
2022-12-16	17.700	17.700	17.600	17.600	16.164	100
2022-12-15	17.400	17.400	17.400	17.400	15.980	0
2022-12-14	17.400	17.400	17.400	17.400	15.980	0
2022-12-13	17.500	17.500	17.300	17.300	15.889	30
2022-12-12	17.500	17.500	17.500	17.500	16.072	0
2022-12-09	17.600	17.600	17.500	17.500	16.072	180
2022-12-08	17.500	17.500	17.500	17.500	16.072	0
2022-12-07	17.300	17.500	17.300	17.500	16.072	360
2022-12-06	17.900	18.000	17.700	17.700	16.256	200
2022-12-05	17.400	17.800	17.400	17.800	16.348	740
2022-12-02	17.500	17.500	17.000	17.000	15.613	391
2022-12-01	17.300	17.300	17.100	17.100	15.705	213
2022-11-30	17.400	17.400	17.400	17.400	15.980	0
2022-11-29	17.000	17.400	17.000	17.400	15.980	300
2022-11-28	16.700	16.700	16.700	16.700	15.338	0
2022-11-25	16.900	17.000	16.800	17.000	15.613	473
2022-11-24	16.200	17.300	16.200	17.200	15.797	543
2022-11-23	15.900	16.100	15.900	16.000	14.695	1,099
2022-11-22	16.100	16.100	16.100	16.100	14.786	0
2022-11-21	16.200	16.200	16.200	16.200	14.878	250
2022-11-18	15.700	16.000	15.700	16.000	14.695	1,410
2022-11-17	15.400	15.500	15.400	15.500	14.235	300
2022-11-16	15.200	15.200	15.200	15.200	13.960	0
2022-11-15	15.100	15.100	15.000	15.000	13.776	645
2022-11-14	14.600	14.900	14.600	14.900	13.684	1,066
2022-11-11	14.400	14.500	14.400	14.500	13.317	648
2022-11-10	14.300	14.300	14.300	14.300	13.133	0
2022-11-09	14.300	14.300	14.200	14.300	13.133	300
2022-11-08	14.400	14.400	14.400	14.400	13.225	0
2022-11-07	14.300	14.400	14.300	14.400	13.225	848
2022-11-04	14.400	14.400	14.400	14.400	13.225	350
2022-11-03	14.500	14.500	14.500	14.500	13.317	0
2022-11-02	14.500	14.500	14.500	14.500	13.317	200
2022-11-01	14.400	14.400	14.400	14.400	13.225	0
2022-10-31	14.300	14.300	14.300	14.300	13.133	200
2022-10-28	14.300	14.400	14.300	14.400	13.225	200
2022-10-27	14.400	14.400	14.400	14.400	13.225	0
2022-10-26	14.600	14.800	14.500	14.500	13.317	1,644
2022-10-25	14.600	14.600	14.600	14.600	13.409	0
2022-10-24	14.500	14.500	14.500	14.500	13.317	100
2022-10-21	14.400	14.400	14.400	14.400	13.225	0
2022-10-20	14.400	14.400	14.400	14.400	13.225	0
2022-10-19	14.400	14.400	14.400	14.400	13.225	0
2022-10-18	14.500	14.500	14.400	14.400	13.225	50

← NewerPage 17 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.