audius SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	10.800	11.650	10.800	11.500	11.093	2,430
2025-02-20	10.650	10.650	10.650	10.650	10.273	0
2025-02-19	10.650	10.650	10.650	10.650	10.273	0
2025-02-18	10.650	10.650	10.650	10.650	10.273	0
2025-02-17	10.650	10.650	10.650	10.650	10.273	0
2025-02-14	10.500	10.500	10.500	10.500	10.128	0
2025-02-13	10.400	10.500	10.400	10.500	10.128	463
2025-02-12	10.300	10.300	9.960	10.250	9.887	2,223
2025-02-11	10.500	10.500	10.250	10.250	9.887	463
2025-02-10	10.800	10.800	10.700	10.700	10.321	449
2025-02-07	11.000	11.000	10.800	10.800	10.418	1,127
2025-02-06	11.150	11.150	11.150	11.150	10.755	0
2025-02-05	11.150	11.150	11.150	11.150	10.755	0
2025-02-04	11.200	11.200	11.200	11.200	10.803	0
2025-02-03	11.150	11.150	11.150	11.150	10.755	0
2025-01-31	11.150	11.150	11.150	11.150	10.755	0
2025-01-30	11.200	11.200	11.150	11.150	10.755	69
2025-01-29	11.100	11.100	11.100	11.100	10.707	0
2025-01-28	11.100	11.250	11.100	11.150	10.755	250
2025-01-27	11.150	11.250	11.150	11.200	10.803	250
2025-01-24	11.400	11.450	11.350	11.350	10.948	115
2025-01-23	11.300	11.300	11.250	11.250	10.852	300
2025-01-22	11.450	11.450	11.450	11.450	11.045	0
2025-01-21	11.450	11.450	11.450	11.450	11.045	0
2025-01-20	11.550	11.550	11.550	11.550	11.141	0
2025-01-17	11.550	11.550	11.550	11.550	11.141	0
2025-01-16	11.550	11.550	11.550	11.550	11.141	0
2025-01-15	11.600	11.750	11.400	11.500	11.093	1,005
2025-01-14	11.800	11.800	11.800	11.800	11.382	0
2025-01-13	11.800	11.800	11.700	11.700	11.286	428
2025-01-10	12.150	12.150	12.000	12.000	11.575	17
2025-01-09	11.700	12.050	11.700	12.000	11.575	247
2025-01-08	11.900	11.900	11.900	11.900	11.479	0
2025-01-07	11.900	11.900	11.900	11.900	11.479	0
2025-01-06	11.850	11.900	11.850	11.900	11.479	320
2025-01-03	11.850	11.850	11.700	11.700	11.286	17
2025-01-02	11.700	11.700	11.700	11.700	11.286	0
2024-12-30	11.700	11.700	11.700	11.700	11.286	0
2024-12-27	11.600	11.600	11.600	11.600	11.189	91
2024-12-23	11.900	11.900	11.600	11.700	11.286	70
2024-12-20	11.700	11.700	11.700	11.700	11.286	0
2024-12-19	11.700	11.700	11.700	11.700	11.286	0
2024-12-18	11.900	11.900	11.700	11.700	11.286	140
2024-12-17	11.750	11.750	11.650	11.650	11.238	421
2024-12-16	11.900	11.900	11.900	11.900	11.479	0
2024-12-13	12.000	12.000	11.900	11.900	11.479	7
2024-12-12	12.600	12.600	11.000	11.600	11.189	2,695
2024-12-11	12.300	12.400	12.300	12.400	11.961	150
2024-12-10	12.200	12.200	12.200	12.200	11.768	0
2024-12-09	11.600	12.300	11.600	12.200	11.768	1,776
2024-12-06	11.900	11.900	11.800	11.800	11.382	500
2024-12-05	12.400	12.400	12.100	12.150	11.720	743
2024-12-04	12.300	12.300	12.300	12.300	11.865	0
2024-12-03	12.600	12.600	12.550	12.550	12.106	393
2024-12-02	12.750	12.750	12.750	12.750	12.299	0
2024-11-29	12.750	12.750	12.750	12.750	12.299	0
2024-11-28	12.750	12.750	12.750	12.750	12.299	0
2024-11-27	12.850	12.850	12.850	12.850	12.395	0
2024-11-26	12.850	12.850	12.850	12.850	12.395	0
2024-11-25	12.900	12.900	12.900	12.900	12.443	0

← NewerPage 8 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.