AEM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 5.030 | 5.185 | 5.020 | 5.165 | 5.055 | 546,612 |
| 2025-07-30 | 4.948 | 5.035 | 4.940 | 5.000 | 4.893 | 262,961 |
| 2025-07-29 | 4.700 | 4.946 | 4.700 | 4.946 | 4.840 | 294,847 |
| 2025-07-28 | 4.640 | 4.720 | 4.640 | 4.700 | 4.600 | 597,483 |
| 2025-07-25 | 4.620 | 4.690 | 4.620 | 4.640 | 4.541 | 73,839 |
| 2025-07-24 | 4.660 | 4.698 | 4.622 | 4.670 | 4.570 | 42,579 |
| 2025-07-23 | 4.700 | 4.728 | 4.630 | 4.630 | 4.531 | 62,106 |
| 2025-07-22 | 4.700 | 4.714 | 4.672 | 4.694 | 4.594 | 76,617 |
| 2025-07-21 | 4.710 | 4.746 | 4.666 | 4.700 | 4.600 | 114,507 |
| 2025-07-18 | 4.800 | 4.820 | 4.684 | 4.710 | 4.609 | 151,881 |
| 2025-07-17 | 4.564 | 4.756 | 4.550 | 4.700 | 4.600 | 473,776 |
| 2025-07-16 | 4.380 | 4.570 | 4.380 | 4.564 | 4.466 | 187,058 |
| 2025-07-15 | 4.330 | 4.420 | 4.330 | 4.388 | 4.294 | 88,523 |
| 2025-07-14 | 4.380 | 4.400 | 4.312 | 4.330 | 4.237 | 28,778 |
| 2025-07-11 | 4.410 | 4.428 | 4.372 | 4.390 | 4.296 | 26,113 |
| 2025-07-10 | 4.416 | 4.432 | 4.380 | 4.420 | 4.326 | 42,607 |
| 2025-07-09 | 4.434 | 4.460 | 4.388 | 4.430 | 4.335 | 60,592 |
| 2025-07-08 | 4.450 | 4.470 | 4.410 | 4.434 | 4.339 | 101,674 |
| 2025-07-07 | 4.520 | 4.558 | 4.444 | 4.450 | 4.355 | 28,675 |
| 2025-07-04 | 4.570 | 4.570 | 4.478 | 4.520 | 4.423 | 77,123 |
| 2025-07-03 | 4.470 | 4.566 | 4.440 | 4.566 | 4.468 | 177,874 |
| 2025-07-02 | 4.410 | 4.538 | 4.410 | 4.470 | 4.374 | 307,414 |
| 2025-07-01 | 4.370 | 4.510 | 4.370 | 4.486 | 4.390 | 137,384 |
| 2025-06-30 | 4.280 | 4.400 | 4.280 | 4.384 | 4.290 | 152,404 |
| 2025-06-27 | 4.330 | 4.436 | 4.300 | 4.306 | 4.214 | 45,829 |
| 2025-06-26 | 4.318 | 4.390 | 4.290 | 4.336 | 4.243 | 145,678 |
| 2025-06-25 | 4.358 | 4.358 | 4.280 | 4.318 | 4.226 | 108,172 |
| 2025-06-24 | 4.284 | 4.374 | 4.284 | 4.330 | 4.237 | 266,131 |
| 2025-06-23 | 4.398 | 4.398 | 4.272 | 4.284 | 4.192 | 56,021 |
| 2025-06-20 | 4.380 | 4.450 | 4.350 | 4.398 | 4.206 | 142,705 |
| 2025-06-19 | 4.400 | 4.400 | 4.290 | 4.396 | 4.204 | 203,682 |
| 2025-06-18 | 4.458 | 4.480 | 4.340 | 4.370 | 4.179 | 69,710 |
| 2025-06-17 | 4.472 | 4.472 | 4.350 | 4.458 | 4.263 | 107,133 |
| 2025-06-16 | 4.400 | 4.496 | 4.370 | 4.496 | 4.300 | 111,686 |
| 2025-06-13 | 4.460 | 4.460 | 4.340 | 4.430 | 4.237 | 111,429 |
| 2025-06-12 | 4.580 | 4.580 | 4.460 | 4.500 | 4.304 | 163,783 |
| 2025-06-11 | 4.560 | 4.630 | 4.538 | 4.584 | 4.384 | 191,065 |
| 2025-06-10 | 4.480 | 4.600 | 4.440 | 4.580 | 4.380 | 179,759 |
| 2025-06-06 | 4.468 | 4.500 | 4.410 | 4.450 | 4.256 | 48,238 |
| 2025-06-05 | 4.484 | 4.514 | 4.430 | 4.468 | 4.273 | 105,856 |
| 2025-06-04 | 4.352 | 4.576 | 4.352 | 4.490 | 4.294 | 210,734 |
| 2025-06-03 | 4.258 | 4.388 | 4.258 | 4.352 | 4.162 | 122,110 |
| 2025-06-02 | 4.400 | 4.400 | 4.240 | 4.250 | 4.065 | 65,237 |
| 2025-05-30 | 4.478 | 4.480 | 4.394 | 4.394 | 4.202 | 70,215 |
| 2025-05-29 | 4.500 | 4.550 | 4.466 | 4.466 | 4.271 | 86,939 |
| 2025-05-28 | 4.510 | 4.586 | 4.500 | 4.530 | 4.332 | 227,647 |
| 2025-05-27 | 4.410 | 4.540 | 4.400 | 4.510 | 4.313 | 346,201 |
| 2025-05-26 | 4.180 | 4.428 | 4.180 | 4.398 | 4.206 | 232,415 |
| 2025-05-23 | 4.198 | 4.264 | 4.122 | 4.180 | 3.998 | 105,613 |
| 2025-05-22 | 4.188 | 4.208 | 4.146 | 4.196 | 4.013 | 120,995 |
| 2025-05-21 | 4.210 | 4.230 | 4.168 | 4.180 | 3.998 | 31,779 |
| 2025-05-20 | 4.230 | 4.240 | 4.200 | 4.210 | 4.026 | 85,381 |
| 2025-05-19 | 4.182 | 4.220 | 4.162 | 4.218 | 4.034 | 81,864 |
| 2025-05-16 | 4.188 | 4.212 | 4.142 | 4.180 | 3.998 | 83,653 |
| 2025-05-15 | 4.180 | 4.240 | 4.132 | 4.188 | 4.005 | 156,125 |
| 2025-05-14 | 4.080 | 4.196 | 4.058 | 4.178 | 3.996 | 116,915 |
| 2025-05-13 | 4.120 | 4.128 | 4.060 | 4.080 | 3.902 | 79,332 |
| 2025-05-12 | 4.150 | 4.188 | 4.090 | 4.110 | 3.931 | 41,840 |
| 2025-05-09 | 4.090 | 4.140 | 4.074 | 4.130 | 3.950 | 92,611 |
| 2025-05-08 | 4.080 | 4.100 | 4.024 | 4.082 | 3.904 | 37,635 |
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.