AEM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 6.020 | 6.095 | 5.995 | 6.095 | 5.965 | 54,985 |
| 2026-01-23 | 6.120 | 6.120 | 5.990 | 6.010 | 5.881 | 63,311 |
| 2026-01-22 | 6.050 | 6.150 | 5.990 | 6.085 | 5.955 | 85,971 |
| 2026-01-21 | 6.050 | 6.120 | 6.010 | 6.090 | 5.960 | 38,776 |
| 2026-01-20 | 6.000 | 6.100 | 6.000 | 6.100 | 5.970 | 19,206 |
| 2026-01-19 | 6.025 | 6.090 | 5.980 | 6.090 | 5.960 | 50,718 |
| 2026-01-16 | 6.005 | 6.100 | 6.000 | 6.070 | 5.940 | 15,778 |
| 2026-01-15 | 6.250 | 6.250 | 5.900 | 6.100 | 5.970 | 81,688 |
| 2026-01-14 | 6.180 | 6.280 | 6.165 | 6.220 | 6.087 | 51,310 |
| 2026-01-13 | 6.065 | 6.235 | 6.040 | 6.165 | 6.033 | 51,805 |
| 2026-01-12 | 6.075 | 6.105 | 6.020 | 6.065 | 5.935 | 53,492 |
| 2026-01-09 | 6.065 | 6.090 | 6.025 | 6.070 | 5.940 | 41,761 |
| 2026-01-08 | 6.100 | 6.180 | 6.025 | 6.095 | 5.965 | 41,314 |
| 2026-01-07 | 6.190 | 6.225 | 6.070 | 6.100 | 5.970 | 55,405 |
| 2026-01-05 | 6.265 | 6.275 | 6.180 | 6.190 | 6.058 | 29,379 |
| 2026-01-02 | 6.285 | 6.330 | 6.255 | 6.280 | 6.146 | 32,056 |
| 2025-12-31 | 6.300 | 6.350 | 6.180 | 6.300 | 6.165 | 43,903 |
| 2025-12-30 | 6.300 | 6.335 | 6.210 | 6.320 | 6.185 | 17,645 |
| 2025-12-29 | 6.300 | 6.350 | 6.160 | 6.300 | 6.165 | 143,472 |
| 2025-12-23 | 6.280 | 6.325 | 6.170 | 6.300 | 6.165 | 18,781 |
| 2025-12-22 | 6.220 | 6.300 | 6.200 | 6.280 | 6.146 | 24,042 |
| 2025-12-19 | 6.250 | 6.270 | 6.150 | 6.225 | 6.092 | 74,870 |
| 2025-12-18 | 6.300 | 6.390 | 6.210 | 6.275 | 6.141 | 32,600 |
| 2025-12-17 | 6.395 | 6.395 | 6.265 | 6.305 | 6.170 | 38,105 |
| 2025-12-16 | 6.345 | 6.350 | 6.245 | 6.320 | 6.185 | 59,341 |
| 2025-12-15 | 6.340 | 6.360 | 6.285 | 6.350 | 6.214 | 42,475 |
| 2025-12-12 | 6.440 | 6.480 | 6.300 | 6.340 | 6.204 | 74,471 |
| 2025-12-11 | 6.485 | 6.485 | 6.395 | 6.440 | 6.302 | 73,954 |
| 2025-12-10 | 6.505 | 6.505 | 6.400 | 6.465 | 6.327 | 68,658 |
| 2025-12-09 | 6.480 | 6.530 | 6.400 | 6.450 | 6.312 | 67,218 |
| 2025-12-08 | 6.480 | 6.545 | 6.460 | 6.480 | 6.341 | 65,542 |
| 2025-12-05 | 6.445 | 6.550 | 6.400 | 6.510 | 6.371 | 129,578 |
| 2025-12-04 | 6.450 | 6.540 | 6.390 | 6.445 | 6.307 | 163,524 |
| 2025-12-03 | 6.505 | 6.530 | 6.305 | 6.430 | 6.293 | 105,020 |
| 2025-12-02 | 6.480 | 6.515 | 6.430 | 6.450 | 6.312 | 56,329 |
| 2025-12-01 | 6.400 | 6.500 | 6.375 | 6.440 | 6.302 | 60,886 |
| 2025-11-28 | 6.530 | 6.585 | 6.450 | 6.450 | 6.312 | 81,548 |
| 2025-11-27 | 6.470 | 6.670 | 6.470 | 6.565 | 6.425 | 74,161 |
| 2025-11-26 | 6.550 | 6.675 | 6.480 | 6.495 | 6.356 | 90,377 |
| 2025-11-25 | 6.050 | 6.500 | 6.005 | 6.500 | 6.361 | 150,686 |
| 2025-11-24 | 6.010 | 6.060 | 6.000 | 6.050 | 5.921 | 58,979 |
| 2025-11-21 | 6.000 | 6.030 | 5.995 | 6.025 | 5.896 | 39,356 |
| 2025-11-20 | 6.045 | 6.100 | 6.020 | 6.050 | 5.921 | 42,634 |
| 2025-11-19 | 6.005 | 6.070 | 5.995 | 6.035 | 5.906 | 56,681 |
| 2025-11-18 | 6.030 | 6.050 | 5.975 | 6.000 | 5.872 | 53,348 |
| 2025-11-17 | 6.010 | 6.050 | 6.000 | 6.050 | 5.921 | 45,945 |
| 2025-11-14 | 6.050 | 6.070 | 6.000 | 6.025 | 5.896 | 42,607 |
| 2025-11-13 | 6.100 | 6.115 | 6.025 | 6.055 | 5.926 | 45,071 |
| 2025-11-12 | 6.060 | 6.160 | 6.010 | 6.110 | 5.979 | 54,823 |
| 2025-11-11 | 6.125 | 6.125 | 6.055 | 6.080 | 5.950 | 50,498 |
| 2025-11-10 | 6.070 | 6.100 | 6.030 | 6.070 | 5.940 | 55,400 |
| 2025-11-07 | 6.060 | 6.115 | 5.990 | 6.050 | 5.921 | 95,621 |
| 2025-11-06 | 6.100 | 6.150 | 6.045 | 6.090 | 5.960 | 85,986 |
| 2025-11-05 | 6.100 | 6.145 | 6.080 | 6.115 | 5.984 | 28,030 |
| 2025-11-04 | 6.100 | 6.130 | 6.085 | 6.100 | 5.970 | 68,610 |
| 2025-11-03 | 6.110 | 6.135 | 6.100 | 6.125 | 5.994 | 19,703 |
| 2025-10-31 | 6.125 | 6.185 | 6.095 | 6.115 | 5.984 | 52,791 |
| 2025-10-30 | 6.140 | 6.225 | 6.070 | 6.125 | 5.994 | 67,550 |
| 2025-10-29 | 6.110 | 6.175 | 6.100 | 6.100 | 5.970 | 51,004 |
| 2025-10-27 | 6.080 | 6.150 | 6.080 | 6.110 | 5.979 | 25,213 |
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.