audius SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	16.700	16.700	16.700	16.700	15.029	0
2022-05-02	16.300	16.600	16.300	16.600	14.939	526
2022-04-29	16.300	16.300	16.200	16.200	14.579	390
2022-04-28	16.300	16.300	16.200	16.200	14.579	8
2022-04-27	16.300	16.400	16.300	16.400	14.759	1,590
2022-04-26	16.600	16.600	16.400	16.500	14.849	2,600
2022-04-25	16.800	16.800	16.800	16.800	15.119	402
2022-04-22	16.800	16.800	16.800	16.800	15.119	0
2022-04-21	16.800	17.000	16.800	16.800	15.119	3,166
2022-04-20	16.800	16.800	16.700	16.700	15.029	453
2022-04-19	16.700	16.700	16.700	16.700	15.029	0
2022-04-14	16.600	16.600	16.600	16.600	14.939	0
2022-04-13	16.300	16.300	16.100	16.300	14.669	142
2022-04-12	16.900	16.900	16.800	16.800	15.119	1,490
2022-04-11	16.500	17.000	16.500	17.000	15.299	1,122
2022-04-08	16.200	16.200	16.200	16.200	14.579	0
2022-04-07	16.200	16.200	16.200	16.200	14.579	0
2022-04-06	15.900	16.400	15.900	16.000	14.399	3,517
2022-04-05	16.200	16.200	16.200	16.200	14.579	0
2022-04-04	16.200	16.200	16.200	16.200	14.579	0
2022-04-01	16.200	16.200	16.100	16.100	14.489	90
2022-03-31	16.200	16.200	16.000	16.000	14.399	240
2022-03-30	16.600	16.600	15.500	15.900	14.309	4,250
2022-03-29	15.300	16.200	15.000	16.100	14.489	3,191
2022-03-28	15.600	15.600	15.200	15.200	13.679	912
2022-03-25	16.300	16.400	15.900	15.900	14.309	985
2022-03-24	17.500	17.500	16.500	16.600	14.939	1,505
2022-03-23	17.400	18.100	17.400	17.800	16.019	343
2022-03-22	15.100	15.800	15.100	15.800	14.219	942
2022-03-21	14.700	15.500	14.700	15.400	13.859	1,337
2022-03-18	14.900	14.900	14.900	14.900	13.409	0
2022-03-17	15.500	15.500	15.000	15.100	13.589	1,951
2022-03-16	15.200	15.300	15.200	15.300	13.769	200
2022-03-15	15.100	15.100	14.600	14.900	13.409	6,525
2022-03-14	15.400	15.500	14.600	15.400	13.859	2,985
2022-03-11	15.800	16.000	15.800	15.800	14.219	2,868
2022-03-10	15.400	15.800	15.400	15.500	13.949	584
2022-03-09	15.000	15.600	15.000	15.600	14.039	836
2022-03-08	14.700	14.800	14.700	14.800	13.319	350
2022-03-07	15.200	15.200	14.600	15.000	13.499	3,228
2022-03-04	15.700	15.700	15.500	15.500	13.949	621
2022-03-03	16.000	16.200	16.000	16.200	14.579	130
2022-03-02	16.100	16.300	15.900	16.300	14.669	1,311
2022-03-01	16.400	16.400	15.900	16.100	14.489	1,079
2022-02-28	16.400	16.400	15.600	16.100	14.489	1,339
2022-02-25	16.200	16.200	16.100	16.100	14.489	554
2022-02-24	16.100	16.300	16.100	16.300	14.669	886
2022-02-23	16.400	16.700	16.400	16.700	15.029	736
2022-02-22	16.200	16.300	16.200	16.300	14.669	250
2022-02-21	17.300	17.300	17.100	17.100	15.389	382
2022-02-18	17.500	17.500	17.500	17.500	15.749	0
2022-02-17	17.800	17.800	17.400	17.500	15.749	219
2022-02-16	17.500	17.500	17.100	17.400	15.659	7,349
2022-02-15	17.600	17.800	17.600	17.800	16.019	60
2022-02-14	18.800	18.800	17.600	17.900	16.109	2,333
2022-02-11	19.100	19.100	19.100	19.100	17.189	0
2022-02-10	19.200	19.200	19.200	19.200	17.279	350
2022-02-09	18.800	19.300	18.800	19.300	17.368	544
2022-02-08	18.800	18.800	18.600	18.600	16.739	25
2022-02-07	18.400	18.400	18.400	18.400	16.559	0

← NewerPage 20 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.