AEM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 5.700 | 5.700 | 5.460 | 5.530 | 5.412 | 48,846 |
| 2026-04-27 | 5.680 | 5.680 | 5.500 | 5.620 | 5.500 | 41,977 |
| 2026-04-24 | 5.340 | 5.500 | 5.300 | 5.460 | 5.343 | 58,937 |
| 2026-04-23 | 5.360 | 5.370 | 5.240 | 5.340 | 5.226 | 42,937 |
| 2026-04-22 | 5.300 | 5.360 | 5.240 | 5.360 | 5.245 | 37,006 |
| 2026-04-21 | 5.350 | 5.370 | 5.280 | 5.330 | 5.216 | 21,044 |
| 2026-04-20 | 5.350 | 5.360 | 5.220 | 5.360 | 5.245 | 40,964 |
| 2026-04-17 | 5.350 | 5.420 | 5.230 | 5.380 | 5.265 | 73,909 |
| 2026-04-16 | 5.120 | 5.390 | 5.120 | 5.350 | 5.236 | 69,361 |
| 2026-04-15 | 4.950 | 5.120 | 4.940 | 5.110 | 5.001 | 152,357 |
| 2026-04-14 | 5.000 | 5.050 | 4.930 | 4.970 | 4.864 | 35,410 |
| 2026-04-09 | 5.080 | 5.100 | 4.945 | 4.945 | 4.839 | 27,510 |
| 2026-04-08 | 5.000 | 5.190 | 5.000 | 5.080 | 4.971 | 104,639 |
| 2026-04-07 | 5.060 | 5.060 | 4.880 | 4.880 | 4.776 | 23,942 |
| 2026-04-02 | 5.000 | 5.080 | 4.920 | 4.950 | 4.844 | 27,025 |
| 2026-04-01 | 5.060 | 5.210 | 5.060 | 5.120 | 5.011 | 67,784 |
| 2026-03-31 | 4.998 | 5.040 | 4.950 | 5.040 | 4.932 | 94,330 |
| 2026-03-30 | 4.960 | 5.050 | 4.900 | 4.900 | 4.795 | 24,318 |
| 2026-03-27 | 5.085 | 5.085 | 4.940 | 4.962 | 4.856 | 28,432 |
| 2026-03-26 | 5.100 | 5.100 | 5.000 | 5.085 | 4.976 | 22,135 |
| 2026-03-24 | 5.250 | 5.250 | 5.020 | 5.020 | 4.913 | 24,028 |
| 2026-03-23 | 5.020 | 5.250 | 4.950 | 5.250 | 5.138 | 47,333 |
| 2026-03-20 | 5.240 | 5.300 | 5.150 | 5.195 | 5.084 | 34,843 |
| 2026-03-19 | 5.300 | 5.300 | 5.150 | 5.215 | 5.103 | 36,840 |
| 2026-03-18 | 5.280 | 5.350 | 5.250 | 5.310 | 5.196 | 48,911 |
| 2026-03-17 | 5.245 | 5.315 | 5.170 | 5.255 | 5.143 | 23,109 |
| 2026-03-16 | 5.210 | 5.280 | 5.205 | 5.230 | 5.118 | 38,103 |
| 2026-03-13 | 5.200 | 5.285 | 5.150 | 5.240 | 5.128 | 53,178 |
| 2026-03-12 | 5.360 | 5.360 | 5.100 | 5.150 | 5.040 | 38,086 |
| 2026-03-11 | 5.440 | 5.485 | 5.335 | 5.400 | 5.285 | 56,144 |
| 2026-03-10 | 5.600 | 5.655 | 5.415 | 5.450 | 5.333 | 58,276 |
| 2026-03-09 | 5.560 | 5.560 | 5.350 | 5.440 | 5.324 | 27,212 |
| 2026-03-06 | 5.500 | 5.705 | 5.440 | 5.560 | 5.441 | 144,079 |
| 2026-03-05 | 5.400 | 5.600 | 5.290 | 5.425 | 5.309 | 59,234 |
| 2026-03-04 | 5.320 | 5.470 | 5.260 | 5.400 | 5.285 | 27,008 |
| 2026-03-03 | 5.615 | 5.615 | 5.205 | 5.330 | 5.216 | 81,105 |
| 2026-03-02 | 5.735 | 5.735 | 5.545 | 5.690 | 5.568 | 51,015 |
| 2026-02-27 | 5.970 | 5.995 | 5.800 | 5.800 | 5.676 | 16,127 |
| 2026-02-26 | 6.000 | 6.000 | 5.910 | 5.965 | 5.837 | 28,205 |
| 2026-02-25 | 6.025 | 6.045 | 5.980 | 5.995 | 5.867 | 12,252 |
| 2026-02-24 | 6.080 | 6.100 | 6.000 | 6.000 | 5.872 | 10,362 |
| 2026-02-20 | 6.040 | 6.125 | 5.940 | 6.100 | 5.970 | 43,836 |
| 2026-02-19 | 6.000 | 6.045 | 5.955 | 5.995 | 5.867 | 42,903 |
| 2026-02-18 | 6.125 | 6.125 | 6.040 | 6.085 | 5.955 | 13,188 |
| 2026-02-17 | 6.150 | 6.185 | 6.000 | 6.090 | 5.960 | 19,968 |
| 2026-02-16 | 6.150 | 6.225 | 6.120 | 6.160 | 6.028 | 16,467 |
| 2026-02-13 | 6.170 | 6.185 | 6.115 | 6.170 | 6.038 | 25,490 |
| 2026-02-12 | 6.180 | 6.230 | 6.160 | 6.200 | 6.067 | 67,204 |
| 2026-02-11 | 6.200 | 6.230 | 6.140 | 6.205 | 6.072 | 17,717 |
| 2026-02-10 | 6.180 | 6.230 | 6.115 | 6.230 | 6.097 | 32,134 |
| 2026-02-09 | 6.250 | 6.250 | 6.130 | 6.150 | 6.018 | 47,632 |
| 2026-02-06 | 6.335 | 6.335 | 6.100 | 6.240 | 6.107 | 82,620 |
| 2026-02-05 | 6.255 | 6.425 | 6.225 | 6.285 | 6.151 | 383,939 |
| 2026-02-04 | 6.250 | 6.380 | 6.225 | 6.305 | 6.170 | 88,852 |
| 2026-02-03 | 6.250 | 6.265 | 6.170 | 6.250 | 6.116 | 75,319 |
| 2026-02-02 | 6.200 | 6.260 | 6.135 | 6.250 | 6.116 | 62,181 |
| 2026-01-30 | 6.115 | 6.190 | 6.100 | 6.190 | 6.058 | 38,950 |
| 2026-01-29 | 6.010 | 6.185 | 6.000 | 6.165 | 6.033 | 55,687 |
| 2026-01-28 | 6.015 | 6.040 | 5.900 | 6.035 | 5.906 | 209,918 |
| 2026-01-27 | 6.110 | 6.120 | 5.990 | 6.070 | 5.940 | 70,041 |
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.