EDAG Engineering Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.860 | 3.860 | 3.810 | 3.840 | 3.840 | 2,964 |
| 2026-02-03 | 3.810 | 3.810 | 3.630 | 3.720 | 3.720 | 2,396 |
| 2026-02-02 | 3.960 | 4.000 | 3.800 | 3.830 | 3.830 | 4,415 |
| 2026-01-30 | 3.810 | 3.830 | 3.770 | 3.770 | 3.770 | 7,146 |
| 2026-01-29 | 3.850 | 3.850 | 3.760 | 3.760 | 3.760 | 2,605 |
| 2026-01-28 | 3.780 | 3.950 | 3.730 | 3.770 | 3.770 | 3,793 |
| 2026-01-27 | 3.780 | 3.900 | 3.660 | 3.900 | 3.900 | 3,980 |
| 2026-01-26 | 3.800 | 3.930 | 3.780 | 3.780 | 3.780 | 4,433 |
| 2026-01-23 | 3.780 | 4.040 | 3.770 | 3.860 | 3.860 | 14,714 |
| 2026-01-22 | 3.660 | 3.890 | 3.520 | 3.660 | 3.660 | 5,118 |
| 2026-01-21 | 3.830 | 3.950 | 3.720 | 3.720 | 3.720 | 2,581 |
| 2026-01-20 | 4.010 | 4.030 | 3.860 | 3.990 | 3.990 | 8,219 |
| 2026-01-19 | 4.220 | 4.590 | 3.900 | 4.010 | 4.010 | 10,773 |
| 2026-01-16 | 4.400 | 4.470 | 4.100 | 4.220 | 4.220 | 4,242 |
| 2026-01-15 | 4.610 | 4.650 | 4.400 | 4.400 | 4.400 | 3,862 |
| 2026-01-14 | 4.760 | 4.760 | 4.600 | 4.600 | 4.600 | 2,971 |
| 2026-01-13 | 4.960 | 4.960 | 4.600 | 4.890 | 4.890 | 16,179 |
| 2026-01-12 | 5.080 | 5.140 | 4.960 | 4.960 | 4.960 | 2,214 |
| 2026-01-09 | 4.970 | 5.060 | 4.970 | 5.060 | 5.060 | 1 |
| 2026-01-08 | 5.080 | 5.080 | 4.960 | 5.060 | 5.060 | 122 |
| 2026-01-07 | 5.100 | 5.160 | 4.960 | 4.960 | 4.960 | 2,378 |
| 2026-01-06 | 5.100 | 5.120 | 4.960 | 4.960 | 4.960 | 2,653 |
| 2026-01-05 | 4.960 | 5.080 | 4.960 | 4.980 | 4.980 | 3,506 |
| 2026-01-02 | 5.340 | 5.340 | 4.960 | 4.960 | 4.960 | 876 |
| 2025-12-30 | 5.180 | 5.180 | 5.040 | 5.040 | 5.040 | 1,026 |
| 2025-12-29 | 5.020 | 5.060 | 4.940 | 4.960 | 4.960 | 7,407 |
| 2025-12-23 | 5.080 | 5.160 | 5.020 | 5.020 | 5.020 | 380 |
| 2025-12-22 | 5.180 | 5.300 | 5.000 | 5.000 | 5.000 | 7,039 |
| 2025-12-19 | 5.380 | 5.580 | 5.220 | 5.300 | 5.300 | 10,460 |
| 2025-12-18 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 6,583 |
| 2025-12-17 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 2,541 |
| 2025-12-16 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 1,425 |
| 2025-12-15 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 7,950 |
| 2025-12-12 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 2,033 |
| 2025-12-11 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 3,058 |
| 2025-12-10 | 5.720 | 5.820 | 5.600 | 5.660 | 5.660 | 3,058 |
| 2025-12-09 | 5.820 | 5.820 | 5.700 | 5.700 | 5.700 | 997 |
| 2025-12-08 | 5.880 | 5.920 | 5.880 | 5.920 | 5.920 | 1,536 |
| 2025-12-05 | 6.100 | 6.100 | 5.880 | 6.020 | 6.020 | 5,164 |
| 2025-12-04 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 15 |
| 2025-12-03 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2025-12-02 | 6.180 | 6.240 | 6.180 | 6.240 | 6.240 | 15 |
| 2025-12-01 | 6.180 | 6.180 | 6.020 | 6.020 | 6.020 | 100 |
| 2025-11-28 | 6.100 | 6.180 | 6.040 | 6.040 | 6.040 | 100 |
| 2025-11-27 | 5.940 | 6.000 | 5.940 | 6.000 | 6.000 | 119 |
| 2025-11-26 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2025-11-25 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 195 |
| 2025-11-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,058 |
| 2025-11-21 | 6.160 | 6.160 | 6.000 | 6.000 | 6.000 | 100 |
| 2025-11-20 | 6.180 | 6.180 | 6.080 | 6.080 | 6.080 | 100 |
| 2025-11-19 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 462 |
| 2025-11-18 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 462 |
| 2025-11-17 | 6.300 | 6.300 | 6.100 | 6.100 | 6.100 | 1,433 |
| 2025-11-14 | 6.340 | 6.400 | 6.340 | 6.400 | 6.400 | 494 |
| 2025-11-13 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,061 |
| 2025-11-12 | 6.520 | 6.520 | 6.500 | 6.500 | 6.500 | 510 |
| 2025-11-11 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 7,471 |
| 2025-11-10 | 6.820 | 6.920 | 6.800 | 6.820 | 6.820 | 2,759 |
| 2025-11-07 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 3,533 |
| 2025-11-06 | 6.760 | 6.960 | 6.760 | 6.920 | 6.920 | 4,373 |
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.