audius SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	12.900	12.900	12.900	12.900	12.443	0
2024-11-21	12.600	13.000	12.600	12.800	12.347	291
2024-11-20	12.950	12.950	12.800	12.800	12.347	22
2024-11-19	12.850	12.850	12.850	12.850	12.395	182
2024-11-18	12.950	12.950	12.950	12.950	12.492	0
2024-11-15	13.000	13.000	13.000	13.000	12.540	0
2024-11-14	13.000	13.000	13.000	13.000	12.540	0
2024-11-13	13.000	13.000	13.000	13.000	12.540	0
2024-11-12	13.050	13.050	13.050	13.050	12.588	0
2024-11-11	13.300	13.300	13.050	13.050	12.588	75
2024-11-08	13.050	13.050	13.050	13.050	12.588	0
2024-11-07	13.050	13.050	13.050	13.050	12.588	0
2024-11-06	13.050	13.050	13.050	13.050	12.588	0
2024-11-05	13.050	13.050	13.050	13.050	12.588	0
2024-11-04	13.050	13.050	13.050	13.050	12.588	0
2024-11-01	13.200	13.200	13.050	13.050	12.588	374
2024-10-31	13.350	13.350	13.350	13.350	12.877	0
2024-10-30	13.500	13.500	13.350	13.350	12.877	150
2024-10-29	13.350	13.350	13.350	13.350	12.877	0
2024-10-28	13.400	13.400	13.400	13.400	12.926	0
2024-10-25	13.400	13.400	13.400	13.400	12.926	0
2024-10-24	13.500	13.500	13.400	13.400	12.926	100
2024-10-23	13.300	13.300	13.300	13.300	12.829	0
2024-10-22	13.300	13.300	13.300	13.300	12.829	0
2024-10-21	13.500	13.500	13.100	13.300	12.829	77
2024-10-18	13.300	13.300	13.300	13.300	12.829	0
2024-10-17	13.350	13.350	13.350	13.350	12.877	0
2024-10-16	13.300	13.350	13.300	13.350	12.877	350
2024-10-15	13.100	13.100	13.100	13.100	12.636	0
2024-10-14	13.100	13.100	13.100	13.100	12.636	0
2024-10-11	13.300	13.300	13.100	13.100	12.636	46
2024-10-10	13.100	13.100	13.100	13.100	12.636	0
2024-10-09	13.100	13.100	13.100	13.100	12.636	0
2024-10-08	13.000	13.100	12.950	13.100	12.636	400
2024-10-07	13.300	13.300	13.050	13.050	12.588	51
2024-10-04	13.000	13.050	13.000	13.050	12.588	342
2024-10-03	12.800	12.800	12.800	12.800	12.347	0
2024-10-02	12.700	12.800	12.700	12.800	12.347	378
2024-10-01	13.000	13.000	12.500	12.500	12.057	1,116
2024-09-30	13.250	13.250	13.250	13.250	12.781	0
2024-09-27	13.250	13.250	13.250	13.250	12.781	0
2024-09-26	13.200	13.250	13.200	13.250	12.781	200
2024-09-25	13.450	13.450	13.450	13.450	12.974	0
2024-09-24	13.450	13.450	13.450	13.450	12.974	0
2024-09-23	13.900	13.900	13.550	13.550	13.070	700
2024-09-20	13.900	14.100	13.900	14.100	13.601	1
2024-09-19	14.100	14.100	14.100	14.100	13.601	0
2024-09-18	14.100	14.100	14.100	14.100	13.601	0
2024-09-17	14.200	14.200	14.200	14.200	13.697	0
2024-09-16	14.200	14.200	14.200	14.200	13.697	0
2024-09-13	14.300	14.300	14.300	14.300	13.794	0
2024-09-12	14.800	14.800	14.600	14.600	14.083	20
2024-09-11	14.600	14.600	14.600	14.600	14.083	300
2024-09-10	14.650	15.000	14.650	14.800	14.276	721
2024-09-09	14.150	14.150	14.150	14.150	13.649	0
2024-09-06	13.900	14.150	13.900	14.150	13.649	214
2024-09-05	14.150	14.150	14.150	14.150	13.649	0
2024-09-04	14.000	14.000	13.950	13.950	13.456	150
2024-09-03	14.000	14.150	14.000	14.150	13.649	241
2024-09-02	13.800	13.800	13.800	13.800	13.311	0

← NewerPage 9 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.