audius SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	14.300	14.300	14.300	14.300	13.133	250
2022-10-14	14.100	14.100	14.100	14.100	12.950	0
2022-10-13	14.100	14.300	14.100	14.200	13.041	553
2022-10-12	14.400	14.400	14.400	14.400	13.225	296
2022-10-11	14.100	14.100	14.100	14.100	12.950	0
2022-10-10	14.200	14.200	14.200	14.200	13.041	0
2022-10-07	14.000	14.200	14.000	14.200	13.041	300
2022-10-06	14.000	14.000	13.700	13.800	12.674	453
2022-10-05	13.400	13.400	13.400	13.400	12.307	0
2022-10-04	13.400	13.400	13.400	13.400	12.307	0
2022-10-03	13.400	13.400	13.400	13.400	12.307	0
2022-09-30	13.400	13.400	13.400	13.400	12.307	0
2022-09-29	13.400	13.400	13.400	13.400	12.307	1,000
2022-09-28	13.200	13.200	13.000	13.000	11.939	5,350
2022-09-27	13.300	13.300	13.300	13.300	12.215	0
2022-09-26	13.500	13.500	13.400	13.400	12.307	350
2022-09-23	14.000	14.000	13.800	13.800	12.674	750
2022-09-22	14.200	14.200	14.200	14.200	13.041	0
2022-09-21	14.200	14.200	14.200	14.200	13.041	0
2022-09-20	14.200	14.200	14.200	14.200	13.041	0
2022-09-19	14.200	14.200	14.200	14.200	13.041	0
2022-09-16	14.300	14.300	14.300	14.300	13.133	300
2022-09-15	14.200	14.200	13.900	14.100	12.950	600
2022-09-14	14.500	14.500	14.500	14.500	13.317	300
2022-09-13	13.900	13.900	13.900	13.900	12.766	0
2022-09-12	14.600	14.600	13.900	13.900	12.766	1,000
2022-09-09	14.800	14.800	14.800	14.800	13.593	0
2022-09-08	14.800	14.800	14.800	14.800	13.593	0
2022-09-07	14.900	14.900	14.900	14.900	13.684	0
2022-09-06	14.900	14.900	14.900	14.900	13.684	0
2022-09-05	14.900	14.900	14.900	14.900	13.684	0
2022-09-02	14.900	14.900	14.900	14.900	13.684	0
2022-09-01	14.900	14.900	14.900	14.900	13.684	0
2022-08-31	15.000	15.000	14.700	14.900	13.684	200
2022-08-30	14.900	14.900	14.900	14.900	13.684	0
2022-08-29	14.800	14.900	14.800	14.900	13.684	34
2022-08-26	14.700	14.900	14.700	14.900	13.684	100
2022-08-25	14.800	14.800	14.800	14.800	13.593	0
2022-08-24	14.900	14.900	14.900	14.900	13.684	0
2022-08-23	15.000	15.000	15.000	15.000	13.776	0
2022-08-22	15.100	15.100	14.900	15.000	13.776	368
2022-08-19	15.200	15.400	15.200	15.400	14.144	231
2022-08-18	14.800	15.800	14.800	15.500	14.235	1,399
2022-08-17	14.700	14.700	14.600	14.600	13.409	421
2022-08-16	14.900	15.100	14.900	15.100	13.868	360
2022-08-15	14.700	14.700	14.700	14.700	13.501	353
2022-08-12	14.300	14.400	14.300	14.400	13.225	353
2022-08-11	14.200	14.200	14.200	14.200	13.041	0
2022-08-10	14.200	14.200	14.200	14.200	13.041	0
2022-08-09	14.100	14.200	14.100	14.200	13.041	175
2022-08-08	14.100	14.100	14.100	14.100	12.950	35
2022-08-05	14.200	14.200	14.200	14.200	13.041	0
2022-08-04	14.200	14.200	14.200	14.200	13.041	0
2022-08-03	14.100	14.100	14.100	14.100	12.950	0
2022-08-02	14.100	14.100	14.100	14.100	12.950	0
2022-08-01	14.100	14.100	14.100	14.100	12.950	200
2022-07-29	14.200	14.300	14.200	14.300	13.133	144
2022-07-28	14.300	14.300	14.300	14.300	13.133	0
2022-07-27	14.300	14.300	14.300	14.300	13.133	0
2022-07-26	14.500	14.500	14.300	14.300	13.133	375

← NewerPage 18 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.