EDAG Engineering Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.490 | 3.690 | 3.490 | 3.610 | 3.610 | 1,952 |
| 2026-04-30 | 3.700 | 3.700 | 3.580 | 3.690 | 3.690 | 1,099 |
| 2026-04-29 | 3.650 | 3.700 | 3.570 | 3.610 | 3.610 | 32 |
| 2026-04-28 | 3.930 | 3.930 | 3.540 | 3.570 | 3.570 | 3,453 |
| 2026-04-27 | 3.860 | 3.860 | 3.650 | 3.820 | 3.820 | 6,236 |
| 2026-04-24 | 3.930 | 3.930 | 3.860 | 3.900 | 3.900 | 33 |
| 2026-04-23 | 3.960 | 3.960 | 3.850 | 3.890 | 3.890 | 179 |
| 2026-04-22 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 42 |
| 2026-04-21 | 3.910 | 3.950 | 3.910 | 3.950 | 3.950 | 42 |
| 2026-04-20 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 357 |
| 2026-04-17 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 357 |
| 2026-04-16 | 3.840 | 3.990 | 3.840 | 3.920 | 3.920 | 357 |
| 2026-04-15 | 3.850 | 4.040 | 3.850 | 3.940 | 3.940 | 8,046 |
| 2026-04-14 | 3.940 | 3.940 | 3.700 | 3.780 | 3.780 | 2,564 |
| 2026-04-13 | 3.950 | 3.950 | 3.820 | 3.820 | 3.820 | 2,283 |
| 2026-04-10 | 3.930 | 4.020 | 3.820 | 4.020 | 4.020 | 1,309 |
| 2026-04-09 | 4.050 | 4.050 | 3.940 | 3.940 | 3.940 | 5 |
| 2026-04-08 | 4.160 | 4.160 | 3.870 | 3.940 | 3.940 | 1,930 |
| 2026-04-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,057 |
| 2026-04-02 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,057 |
| 2026-04-01 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 1,057 |
| 2026-03-31 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 2 |
| 2026-03-30 | 3.760 | 3.930 | 3.680 | 3.930 | 3.930 | 7,190 |
| 2026-03-27 | 3.700 | 3.860 | 3.700 | 3.810 | 3.810 | 292 |
| 2026-03-26 | 3.840 | 3.840 | 3.770 | 3.770 | 3.770 | 1,334 |
| 2026-03-25 | 3.720 | 3.990 | 3.720 | 3.990 | 3.990 | 380 |
| 2026-03-24 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 1,689 |
| 2026-03-23 | 4.050 | 4.050 | 3.700 | 3.790 | 3.790 | 1,689 |
| 2026-03-20 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 125 |
| 2026-03-19 | 3.990 | 3.990 | 3.880 | 3.880 | 3.880 | 69 |
| 2026-03-18 | 3.890 | 3.900 | 3.850 | 3.850 | 3.850 | 783 |
| 2026-03-17 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 3 |
| 2026-03-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 600 |
| 2026-03-13 | 3.950 | 3.950 | 3.800 | 3.800 | 3.800 | 36 |
| 2026-03-12 | 3.750 | 3.830 | 3.750 | 3.830 | 3.830 | 28 |
| 2026-03-11 | 3.970 | 3.970 | 3.750 | 3.860 | 3.860 | 153 |
| 2026-03-10 | 3.710 | 3.800 | 3.710 | 3.800 | 3.800 | 154 |
| 2026-03-09 | 3.780 | 3.830 | 3.780 | 3.830 | 3.830 | 76 |
| 2026-03-06 | 3.730 | 3.800 | 3.730 | 3.800 | 3.800 | 246 |
| 2026-03-05 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 1 |
| 2026-03-04 | 3.710 | 3.800 | 3.710 | 3.800 | 3.800 | 959 |
| 2026-03-03 | 3.810 | 3.900 | 3.710 | 3.810 | 3.810 | 464 |
| 2026-03-02 | 3.760 | 3.850 | 3.760 | 3.840 | 3.840 | 2,497 |
| 2026-02-27 | 3.990 | 3.990 | 3.800 | 3.880 | 3.880 | 826 |
| 2026-02-26 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1,066 |
| 2026-02-25 | 3.870 | 3.880 | 3.770 | 3.880 | 3.880 | 1,066 |
| 2026-02-24 | 3.790 | 3.940 | 3.790 | 3.820 | 3.820 | 4,775 |
| 2026-02-23 | 3.870 | 3.870 | 3.710 | 3.800 | 3.800 | 6,743 |
| 2026-02-20 | 3.780 | 3.890 | 3.710 | 3.850 | 3.850 | 9,851 |
| 2026-02-19 | 3.750 | 3.790 | 3.700 | 3.760 | 3.760 | 4,957 |
| 2026-02-18 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 2,593 |
| 2026-02-17 | 3.860 | 3.860 | 3.750 | 3.780 | 3.780 | 808 |
| 2026-02-16 | 3.800 | 3.860 | 3.800 | 3.860 | 3.860 | 980 |
| 2026-02-13 | 3.750 | 3.830 | 3.630 | 3.750 | 3.750 | 64 |
| 2026-02-12 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,000 |
| 2026-02-11 | 3.830 | 3.830 | 3.700 | 3.700 | 3.700 | 1,000 |
| 2026-02-10 | 3.930 | 3.940 | 3.700 | 3.700 | 3.700 | 1,897 |
| 2026-02-09 | 3.940 | 3.940 | 3.820 | 3.820 | 3.820 | 14,722 |
| 2026-02-06 | 3.820 | 3.820 | 3.780 | 3.820 | 3.820 | 3,594 |
| 2026-02-05 | 3.800 | 3.860 | 3.700 | 3.810 | 3.810 | 10,118 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-20 | 0.5500 CHF |
| 2023-06-29 | 0.5500 CHF |
| 2022-06-24 | 0.2000 CHF |
| 2019-06-06 | 0.7500 CHF |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.