audius SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	11.300	11.300	11.300	11.300	10.900	451
2025-05-20	11.600	11.600	11.300	11.400	10.996	902
2025-05-19	11.300	11.400	11.300	11.400	10.996	443
2025-05-16	11.200	11.200	11.100	11.100	10.707	443
2025-05-15	11.300	11.400	11.300	11.400	10.996	1,563
2025-05-14	11.200	11.200	11.200	11.200	10.803	0
2025-05-13	11.200	11.200	11.200	11.200	10.803	0
2025-05-12	11.200	11.200	11.200	11.200	10.803	0
2025-05-09	11.300	11.300	11.300	11.300	10.900	0
2025-05-08	11.400	11.400	11.400	11.400	10.996	0
2025-05-07	11.100	11.300	11.100	11.300	10.900	340
2025-05-06	11.200	11.200	11.200	11.200	10.803	10
2025-05-05	11.200	11.200	11.200	11.200	10.803	0
2025-05-02	11.100	11.200	11.100	11.200	10.803	1
2025-04-30	11.200	11.200	11.100	11.100	10.707	227
2025-04-29	11.400	11.400	11.400	11.400	10.996	0
2025-04-28	11.400	11.400	11.300	11.400	10.996	323
2025-04-25	11.400	11.400	11.400	11.400	10.996	0
2025-04-24	11.600	11.600	11.400	11.400	10.996	6
2025-04-23	11.400	11.400	11.400	11.400	10.996	0
2025-04-22	11.400	11.400	11.400	11.400	10.996	0
2025-04-17	11.600	11.600	11.400	11.400	10.996	1,585
2025-04-16	11.600	11.600	11.600	11.600	11.189	0
2025-04-15	11.500	11.500	11.500	11.500	11.093	0
2025-04-14	11.600	11.600	11.600	11.600	11.189	300
2025-04-11	11.500	11.500	11.500	11.500	11.093	0
2025-04-10	11.500	11.500	11.400	11.500	11.093	524
2025-04-09	11.600	11.600	11.600	11.600	11.189	0
2025-04-08	11.500	11.600	11.500	11.600	11.189	110
2025-04-07	11.600	11.600	11.600	11.600	11.189	200
2025-04-04	11.900	11.900	11.650	11.650	11.238	410
2025-04-03	12.100	12.100	12.100	12.100	11.672	1,000
2025-04-02	12.300	12.300	12.300	12.300	11.865	0
2025-04-01	12.300	12.300	12.300	12.300	11.865	0
2025-03-31	12.100	12.300	12.100	12.300	11.865	278
2025-03-28	12.300	12.300	12.300	12.300	11.865	0
2025-03-27	12.300	12.300	12.300	12.300	11.865	0
2025-03-26	12.100	12.300	12.100	12.300	11.865	10
2025-03-25	12.400	12.400	12.300	12.300	11.865	72
2025-03-24	12.250	12.250	12.250	12.250	11.816	0
2025-03-21	12.100	12.250	12.100	12.250	11.816	780
2025-03-20	11.950	11.950	11.950	11.950	11.527	0
2025-03-19	11.800	11.950	11.800	11.950	11.527	432
2025-03-18	11.700	11.700	11.600	11.600	11.189	290
2025-03-17	11.500	11.500	11.500	11.500	11.093	0
2025-03-14	11.600	11.600	11.600	11.600	11.189	0
2025-03-13	11.600	11.600	11.500	11.500	11.093	395
2025-03-12	11.750	11.750	11.750	11.750	11.334	0
2025-03-11	11.750	11.750	11.750	11.750	11.334	0
2025-03-10	11.750	11.750	11.750	11.750	11.334	0
2025-03-07	11.750	11.750	11.750	11.750	11.334	0
2025-03-06	11.750	11.750	11.750	11.750	11.334	0
2025-03-05	11.750	11.750	11.750	11.750	11.334	0
2025-03-04	11.750	11.750	11.750	11.750	11.334	0
2025-03-03	11.750	11.750	11.750	11.750	11.334	0
2025-02-28	11.800	12.000	11.800	12.000	11.575	20
2025-02-27	12.000	12.000	12.000	12.000	11.575	0
2025-02-26	11.600	12.000	11.600	12.000	11.575	1,235
2025-02-25	11.250	11.450	11.250	11.450	11.045	43
2025-02-24	11.600	11.600	11.350	11.350	10.948	169

← NewerPage 7 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.