audius SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	13.300	13.300	12.600	12.600	12.371	2,261
2026-02-03	14.200	14.200	13.700	14.000	13.746	1,419
2026-02-02	14.200	14.200	14.200	14.200	13.942	2,663
2026-01-30	14.200	14.200	14.200	14.200	13.942	452
2026-01-29	14.200	14.200	13.900	13.900	13.647	1,550
2026-01-28	13.200	14.500	13.200	14.100	13.844	8,221
2026-01-27	12.700	13.200	12.700	13.100	12.862	1,700
2026-01-26	12.500	12.500	12.500	12.500	12.273	0
2026-01-23	12.500	12.500	12.500	12.500	12.273	0
2026-01-22	12.700	12.700	12.400	12.500	12.273	842
2026-01-21	12.600	12.600	12.600	12.600	12.371	0
2026-01-20	12.400	12.500	12.400	12.500	12.273	2,456
2026-01-19	12.700	12.700	12.300	12.300	12.076	4,480
2026-01-16	13.100	13.200	12.900	12.900	12.666	2,945
2026-01-15	12.900	12.900	12.900	12.900	12.666	0
2026-01-14	12.900	12.900	12.900	12.900	12.666	0
2026-01-13	12.900	12.900	12.900	12.900	12.666	0
2026-01-12	13.000	13.000	13.000	13.000	12.764	17
2026-01-09	12.800	12.800	12.700	12.700	12.469	20
2026-01-08	12.500	12.700	12.500	12.600	12.371	247
2026-01-07	12.200	12.300	12.200	12.300	12.076	9
2026-01-06	12.400	12.400	12.400	12.400	12.175	0
2026-01-05	12.400	12.400	12.400	12.400	12.175	0
2026-01-02	12.400	12.400	12.400	12.400	12.175	0
2025-12-30	12.400	12.400	12.400	12.400	12.175	0
2025-12-29	12.600	12.600	12.400	12.400	12.175	176
2025-12-23	12.600	12.600	12.400	12.400	12.175	1
2025-12-22	12.200	12.500	12.200	12.500	12.273	1,062
2025-12-19	12.500	12.500	12.500	12.500	12.273	51
2025-12-18	12.100	12.100	12.100	12.100	11.880	0
2025-12-17	12.300	12.400	12.300	12.400	12.175	414
2025-12-16	12.100	12.100	12.100	12.100	11.880	0
2025-12-15	12.100	12.100	12.100	12.100	11.880	0
2025-12-12	12.100	12.100	12.100	12.100	11.880	0
2025-12-11	12.100	12.100	12.100	12.100	11.880	0
2025-12-10	12.300	12.300	12.100	12.100	11.880	1
2025-12-09	12.000	12.100	12.000	12.100	11.880	725
2025-12-08	12.100	12.100	12.100	12.100	11.880	800
2025-12-05	12.000	12.000	12.000	12.000	11.782	0
2025-12-04	12.000	12.000	12.000	12.000	11.782	0
2025-12-03	11.900	11.900	11.900	11.900	11.684	172
2025-12-02	12.200	12.200	12.100	12.100	11.880	260
2025-12-01	12.100	12.200	12.100	12.100	11.880	460
2025-11-28	12.300	12.300	12.100	12.100	11.880	60
2025-11-27	12.000	12.200	12.000	12.200	11.978	424
2025-11-26	11.900	11.900	11.900	11.900	11.684	0
2025-11-25	11.800	11.800	11.800	11.800	11.586	0
2025-11-24	11.800	11.800	11.800	11.800	11.586	0
2025-11-21	11.800	11.800	11.800	11.800	11.586	0
2025-11-20	11.800	11.800	11.800	11.800	11.586	0
2025-11-19	11.800	11.800	11.800	11.800	11.586	0
2025-11-18	11.800	11.800	11.800	11.800	11.586	0
2025-11-17	12.000	12.000	12.000	12.000	11.782	0
2025-11-14	12.000	12.000	12.000	12.000	11.782	0
2025-11-13	12.000	12.000	12.000	12.000	11.782	150
2025-11-12	12.000	12.000	11.700	11.700	11.487	780
2025-11-11	12.100	12.200	12.100	12.200	11.978	2,000
2025-11-10	11.800	12.100	11.800	12.000	11.782	1,842
2025-11-07	12.000	12.000	11.900	11.900	11.684	414
2025-11-06	12.400	12.400	12.400	12.400	12.175	0

← NewerPage 4 of 5 · 253 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.