AEM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.370 | 5.400 | 5.310 | 5.370 | 5.370 | 70,443 |
| 2026-07-22 | 5.400 | 5.500 | 5.350 | 5.370 | 5.370 | 69,161 |
| 2026-07-21 | 5.500 | 5.560 | 5.450 | 5.490 | 5.400 | 42,022 |
| 2026-07-20 | 5.500 | 5.510 | 5.380 | 5.500 | 5.410 | 58,612 |
| 2026-07-17 | 5.660 | 5.660 | 5.380 | 5.430 | 5.341 | 60,977 |
| 2026-07-16 | 5.540 | 5.620 | 5.480 | 5.480 | 5.390 | 54,953 |
| 2026-07-15 | 5.600 | 5.610 | 5.510 | 5.540 | 5.449 | 59,740 |
| 2026-07-14 | 5.480 | 5.630 | 5.400 | 5.590 | 5.498 | 66,838 |
| 2026-07-13 | 5.480 | 5.600 | 5.470 | 5.470 | 5.380 | 57,202 |
| 2026-07-10 | 5.660 | 5.680 | 5.480 | 5.480 | 5.390 | 66,893 |
| 2026-07-09 | 5.820 | 5.830 | 5.660 | 5.660 | 5.567 | 67,836 |
| 2026-07-08 | 5.880 | 5.880 | 5.620 | 5.830 | 5.734 | 75,354 |
| 2026-07-07 | 6.000 | 6.000 | 5.860 | 5.930 | 5.833 | 58,336 |
| 2026-07-06 | 6.190 | 6.190 | 5.980 | 5.980 | 5.882 | 61,757 |
| 2026-07-03 | 6.020 | 6.160 | 6.000 | 6.020 | 5.921 | 63,651 |
| 2026-07-02 | 5.820 | 6.040 | 5.820 | 6.030 | 5.931 | 95,873 |
| 2026-07-01 | 5.860 | 5.870 | 5.800 | 5.820 | 5.725 | 59,568 |
| 2026-06-30 | 5.850 | 5.900 | 5.800 | 5.830 | 5.734 | 58,955 |
| 2026-06-29 | 5.870 | 5.950 | 5.810 | 5.810 | 5.715 | 73,650 |
| 2026-06-26 | 6.000 | 6.000 | 5.860 | 5.910 | 5.784 | 76,303 |
| 2026-06-25 | 5.900 | 6.140 | 5.870 | 6.000 | 5.872 | 270,948 |
| 2026-06-24 | 5.680 | 5.990 | 5.650 | 5.930 | 5.803 | 113,543 |
| 2026-06-23 | 5.700 | 5.740 | 5.630 | 5.680 | 5.559 | 72,164 |
| 2026-06-22 | 5.670 | 5.730 | 5.670 | 5.730 | 5.607 | 74,566 |
| 2026-06-19 | 5.670 | 5.710 | 5.630 | 5.690 | 5.568 | 63,997 |
| 2026-06-18 | 5.680 | 5.730 | 5.670 | 5.670 | 5.549 | 57,939 |
| 2026-06-17 | 5.620 | 5.750 | 5.620 | 5.680 | 5.559 | 63,373 |
| 2026-06-16 | 5.750 | 5.750 | 5.630 | 5.660 | 5.539 | 81,856 |
| 2026-06-15 | 5.700 | 5.870 | 5.700 | 5.710 | 5.588 | 106,722 |
| 2026-06-12 | 5.500 | 5.720 | 5.500 | 5.680 | 5.559 | 149,164 |
| 2026-06-11 | 5.510 | 5.590 | 5.400 | 5.440 | 5.324 | 134,640 |
| 2026-06-10 | 5.400 | 5.470 | 5.350 | 5.450 | 5.333 | 112,650 |
| 2026-06-09 | 5.380 | 5.430 | 5.300 | 5.400 | 5.285 | 130,120 |
| 2026-06-08 | 5.380 | 5.420 | 5.300 | 5.400 | 5.285 | 97,388 |
| 2026-06-05 | 5.370 | 5.500 | 5.300 | 5.400 | 5.285 | 120,055 |
| 2026-06-04 | 5.390 | 5.420 | 5.300 | 5.390 | 5.275 | 74,320 |
| 2026-06-03 | 5.370 | 5.420 | 5.290 | 5.370 | 5.255 | 118,291 |
| 2026-06-02 | 5.400 | 5.490 | 5.300 | 5.350 | 5.236 | 113,926 |
| 2026-05-29 | 5.400 | 5.460 | 5.250 | 5.400 | 5.285 | 200,808 |
| 2026-05-28 | 5.420 | 5.450 | 5.290 | 5.300 | 5.187 | 91,723 |
| 2026-05-27 | 5.530 | 5.540 | 5.400 | 5.480 | 5.363 | 115,133 |
| 2026-05-26 | 5.440 | 5.530 | 5.440 | 5.510 | 5.392 | 108,095 |
| 2026-05-25 | 5.500 | 5.570 | 5.440 | 5.490 | 5.373 | 75,203 |
| 2026-05-22 | 5.520 | 5.600 | 5.400 | 5.470 | 5.353 | 86,438 |
| 2026-05-21 | 5.520 | 5.590 | 5.500 | 5.510 | 5.392 | 429,316 |
| 2026-05-20 | 5.430 | 5.490 | 5.390 | 5.480 | 5.363 | 74,418 |
| 2026-05-19 | 5.620 | 5.620 | 5.390 | 5.460 | 5.343 | 87,176 |
| 2026-05-18 | 5.630 | 5.680 | 5.480 | 5.480 | 5.363 | 133,364 |
| 2026-05-15 | 5.720 | 5.750 | 5.590 | 5.670 | 5.549 | 34,856 |
| 2026-05-14 | 5.690 | 5.770 | 5.650 | 5.720 | 5.598 | 56,746 |
| 2026-05-13 | 5.550 | 5.640 | 5.550 | 5.600 | 5.480 | 66,008 |
| 2026-05-12 | 5.500 | 5.600 | 5.450 | 5.550 | 5.431 | 72,902 |
| 2026-05-11 | 5.500 | 5.560 | 5.490 | 5.510 | 5.392 | 19,128 |
| 2026-05-08 | 5.500 | 5.580 | 5.500 | 5.570 | 5.451 | 32,416 |
| 2026-05-07 | 5.500 | 5.590 | 5.500 | 5.550 | 5.431 | 38,539 |
| 2026-05-06 | 5.390 | 5.620 | 5.390 | 5.500 | 5.382 | 85,199 |
| 2026-05-05 | 5.460 | 5.460 | 5.330 | 5.390 | 5.275 | 38,841 |
| 2026-05-04 | 5.400 | 5.510 | 5.260 | 5.350 | 5.236 | 40,188 |
| 2026-04-30 | 5.500 | 5.520 | 5.410 | 5.410 | 5.294 | 31,332 |
| 2026-04-29 | 5.530 | 5.670 | 5.500 | 5.510 | 5.392 | 46,741 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 0.0900 EUR |
| 2026-06-29 | 0.0300 EUR |
| 2025-06-23 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.