AEM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6.135 | 6.185 | 6.095 | 6.135 | 6.004 | 49,509 |
| 2025-10-23 | 6.180 | 6.235 | 6.120 | 6.135 | 6.004 | 35,220 |
| 2025-10-22 | 6.200 | 6.240 | 6.160 | 6.190 | 6.058 | 43,177 |
| 2025-10-21 | 6.155 | 6.265 | 6.155 | 6.200 | 6.067 | 46,280 |
| 2025-10-20 | 6.170 | 6.350 | 6.130 | 6.190 | 6.058 | 34,628 |
| 2025-10-17 | 6.070 | 6.210 | 6.070 | 6.170 | 6.038 | 85,269 |
| 2025-10-16 | 6.160 | 6.325 | 6.035 | 6.295 | 6.160 | 95,251 |
| 2025-10-15 | 6.340 | 6.360 | 6.180 | 6.180 | 6.048 | 36,327 |
| 2025-10-14 | 6.420 | 6.420 | 6.295 | 6.360 | 6.224 | 28,045 |
| 2025-10-13 | 6.485 | 6.495 | 6.240 | 6.400 | 6.263 | 146,650 |
| 2025-10-10 | 6.595 | 6.655 | 6.500 | 6.505 | 6.366 | 64,341 |
| 2025-10-09 | 6.495 | 6.615 | 6.445 | 6.595 | 6.454 | 636,841 |
| 2025-10-08 | 6.560 | 6.740 | 6.475 | 6.495 | 6.356 | 137,690 |
| 2025-10-07 | 6.350 | 6.580 | 6.290 | 6.580 | 6.439 | 75,420 |
| 2025-10-06 | 6.425 | 6.475 | 6.295 | 6.345 | 6.209 | 79,046 |
| 2025-10-03 | 6.350 | 6.545 | 6.350 | 6.425 | 6.288 | 87,195 |
| 2025-10-02 | 6.225 | 6.360 | 6.200 | 6.360 | 6.224 | 69,391 |
| 2025-10-01 | 6.130 | 6.245 | 6.105 | 6.240 | 6.107 | 99,075 |
| 2025-09-30 | 6.195 | 6.210 | 6.100 | 6.170 | 6.038 | 93,395 |
| 2025-09-29 | 6.250 | 6.265 | 5.965 | 6.195 | 6.063 | 452,349 |
| 2025-09-26 | 6.340 | 6.340 | 6.200 | 6.250 | 6.116 | 78,963 |
| 2025-09-25 | 6.320 | 6.340 | 6.245 | 6.340 | 6.204 | 331,362 |
| 2025-09-24 | 6.255 | 6.305 | 6.250 | 6.275 | 6.141 | 72,746 |
| 2025-09-23 | 6.195 | 6.280 | 6.195 | 6.255 | 6.121 | 58,334 |
| 2025-09-22 | 6.195 | 6.350 | 6.185 | 6.240 | 6.107 | 93,804 |
| 2025-09-19 | 6.140 | 6.280 | 6.130 | 6.200 | 6.067 | 193,777 |
| 2025-09-18 | 6.200 | 6.210 | 6.135 | 6.165 | 6.033 | 47,009 |
| 2025-09-17 | 6.180 | 6.200 | 6.065 | 6.190 | 6.058 | 125,337 |
| 2025-09-16 | 6.165 | 6.230 | 6.140 | 6.180 | 6.048 | 229,749 |
| 2025-09-15 | 6.195 | 6.220 | 6.135 | 6.165 | 6.033 | 49,526 |
| 2025-09-12 | 6.185 | 6.185 | 6.080 | 6.175 | 6.043 | 73,883 |
| 2025-09-11 | 6.220 | 6.280 | 6.140 | 6.160 | 6.028 | 98,976 |
| 2025-09-10 | 6.120 | 6.280 | 6.120 | 6.280 | 6.146 | 249,088 |
| 2025-09-09 | 6.120 | 6.230 | 6.090 | 6.120 | 5.989 | 210,785 |
| 2025-09-08 | 6.000 | 6.200 | 5.965 | 6.170 | 6.038 | 316,959 |
| 2025-09-05 | 5.995 | 6.030 | 5.880 | 6.000 | 5.872 | 219,108 |
| 2025-09-04 | 5.900 | 5.980 | 5.875 | 5.980 | 5.852 | 184,896 |
| 2025-09-03 | 5.780 | 5.860 | 5.780 | 5.860 | 5.735 | 122,369 |
| 2025-09-02 | 5.840 | 5.850 | 5.680 | 5.820 | 5.696 | 118,419 |
| 2025-09-01 | 5.855 | 5.855 | 5.730 | 5.840 | 5.715 | 94,090 |
| 2025-08-29 | 5.750 | 5.835 | 5.700 | 5.800 | 5.676 | 167,529 |
| 2025-08-28 | 5.695 | 5.750 | 5.595 | 5.750 | 5.627 | 125,641 |
| 2025-08-27 | 5.670 | 5.740 | 5.600 | 5.695 | 5.573 | 113,614 |
| 2025-08-26 | 5.710 | 5.735 | 5.645 | 5.670 | 5.549 | 54,149 |
| 2025-08-25 | 5.730 | 5.780 | 5.645 | 5.710 | 5.588 | 93,843 |
| 2025-08-22 | 5.700 | 5.815 | 5.700 | 5.730 | 5.607 | 64,896 |
| 2025-08-21 | 5.720 | 5.830 | 5.700 | 5.740 | 5.617 | 59,039 |
| 2025-08-20 | 5.720 | 5.795 | 5.600 | 5.720 | 5.598 | 153,983 |
| 2025-08-19 | 5.825 | 5.825 | 5.660 | 5.700 | 5.578 | 168,029 |
| 2025-08-18 | 5.850 | 5.900 | 5.720 | 5.740 | 5.617 | 55,909 |
| 2025-08-14 | 5.870 | 5.920 | 5.810 | 5.850 | 5.725 | 106,209 |
| 2025-08-13 | 5.840 | 5.840 | 5.730 | 5.810 | 5.686 | 92,611 |
| 2025-08-12 | 5.760 | 5.865 | 5.750 | 5.770 | 5.647 | 146,585 |
| 2025-08-11 | 5.820 | 5.835 | 5.740 | 5.795 | 5.671 | 390,282 |
| 2025-08-08 | 5.790 | 5.850 | 5.760 | 5.820 | 5.696 | 118,680 |
| 2025-08-07 | 5.720 | 5.920 | 5.670 | 5.790 | 5.666 | 590,958 |
| 2025-08-06 | 5.300 | 5.730 | 5.300 | 5.695 | 5.573 | 630,507 |
| 2025-08-05 | 5.300 | 5.325 | 5.220 | 5.290 | 5.177 | 184,806 |
| 2025-08-04 | 5.080 | 5.235 | 5.080 | 5.200 | 5.089 | 205,799 |
| 2025-08-01 | 5.165 | 5.195 | 4.992 | 5.000 | 4.893 | 145,222 |
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.