AEM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 4.118 | 4.130 | 4.060 | 4.086 | 3.908 | 89,874 |
| 2025-05-06 | 4.166 | 4.166 | 4.092 | 4.118 | 3.938 | 39,118 |
| 2025-05-05 | 4.118 | 4.140 | 4.088 | 4.124 | 3.944 | 82,191 |
| 2025-05-02 | 4.130 | 4.134 | 4.090 | 4.098 | 3.919 | 55,717 |
| 2025-04-30 | 4.146 | 4.146 | 4.040 | 4.088 | 3.910 | 55,005 |
| 2025-04-29 | 4.134 | 4.148 | 4.100 | 4.120 | 3.940 | 65,605 |
| 2025-04-28 | 4.126 | 4.160 | 4.120 | 4.148 | 3.967 | 45,194 |
| 2025-04-25 | 4.132 | 4.158 | 4.130 | 4.154 | 3.973 | 67,269 |
| 2025-04-24 | 4.152 | 4.188 | 4.100 | 4.132 | 3.952 | 131,480 |
| 2025-04-23 | 4.200 | 4.210 | 4.142 | 4.148 | 3.967 | 85,902 |
| 2025-04-22 | 4.150 | 4.174 | 4.090 | 4.166 | 3.984 | 42,908 |
| 2025-04-17 | 4.220 | 4.234 | 4.096 | 4.150 | 3.969 | 66,496 |
| 2025-04-16 | 4.190 | 4.200 | 4.162 | 4.200 | 4.017 | 41,466 |
| 2025-04-15 | 4.200 | 4.242 | 4.174 | 4.194 | 4.011 | 42,625 |
| 2025-04-14 | 4.080 | 4.276 | 4.080 | 4.200 | 4.017 | 100,783 |
| 2025-04-11 | 4.114 | 4.118 | 4.042 | 4.068 | 3.891 | 66,618 |
| 2025-04-10 | 4.200 | 4.210 | 4.050 | 4.080 | 3.902 | 166,699 |
| 2025-04-09 | 3.982 | 4.070 | 3.930 | 3.998 | 3.824 | 123,944 |
| 2025-04-08 | 3.980 | 4.202 | 3.980 | 4.132 | 3.952 | 190,302 |
| 2025-04-07 | 3.820 | 4.046 | 3.820 | 3.980 | 3.806 | 242,487 |
| 2025-04-04 | 4.288 | 4.310 | 4.076 | 4.200 | 4.017 | 384,914 |
| 2025-04-03 | 4.398 | 4.398 | 4.272 | 4.330 | 4.141 | 160,582 |
| 2025-04-02 | 4.440 | 4.462 | 4.396 | 4.398 | 4.206 | 125,170 |
| 2025-04-01 | 4.348 | 4.460 | 4.338 | 4.448 | 4.254 | 114,193 |
| 2025-03-31 | 4.480 | 4.480 | 4.348 | 4.348 | 4.158 | 195,523 |
| 2025-03-28 | 4.430 | 4.490 | 4.430 | 4.468 | 4.273 | 79,447 |
| 2025-03-27 | 4.428 | 4.434 | 4.390 | 4.434 | 4.241 | 138,449 |
| 2025-03-26 | 4.498 | 4.498 | 4.422 | 4.428 | 4.235 | 170,851 |
| 2025-03-24 | 4.406 | 4.496 | 4.406 | 4.490 | 4.294 | 81,645 |
| 2025-03-21 | 4.510 | 4.550 | 4.426 | 4.434 | 4.241 | 257,780 |
| 2025-03-20 | 4.580 | 4.600 | 4.540 | 4.560 | 4.361 | 121,145 |
| 2025-03-19 | 4.598 | 4.610 | 4.530 | 4.582 | 4.382 | 206,414 |
| 2025-03-18 | 4.640 | 4.640 | 4.550 | 4.598 | 4.397 | 311,446 |
| 2025-03-17 | 4.680 | 4.682 | 4.620 | 4.630 | 4.428 | 52,643 |
| 2025-03-14 | 4.660 | 4.696 | 4.620 | 4.672 | 4.468 | 312,609 |
| 2025-03-13 | 4.720 | 4.726 | 4.600 | 4.690 | 4.485 | 265,953 |
| 2025-03-12 | 4.740 | 4.758 | 4.680 | 4.720 | 4.514 | 250,696 |
| 2025-03-11 | 4.760 | 4.807 | 4.695 | 4.720 | 4.514 | 407,378 |
| 2025-03-10 | 4.640 | 4.810 | 4.630 | 4.785 | 4.576 | 500,958 |
| 2025-03-07 | 4.579 | 4.650 | 4.572 | 4.644 | 4.441 | 376,849 |
| 2025-03-06 | 4.660 | 4.700 | 4.557 | 4.590 | 4.390 | 196,204 |
| 2025-03-05 | 4.531 | 4.670 | 4.531 | 4.640 | 4.438 | 226,095 |
| 2025-03-04 | 4.450 | 4.575 | 4.450 | 4.570 | 4.371 | 472,842 |
| 2025-02-28 | 4.550 | 4.557 | 4.487 | 4.519 | 4.322 | 181,170 |
| 2025-02-27 | 4.480 | 4.599 | 4.480 | 4.566 | 4.366 | 151,417 |
| 2025-02-26 | 4.496 | 4.598 | 4.496 | 4.590 | 4.390 | 594,710 |
| 2025-02-25 | 4.500 | 4.509 | 4.470 | 4.496 | 4.300 | 109,360 |
| 2025-02-24 | 4.520 | 4.545 | 4.483 | 4.510 | 4.313 | 140,049 |
| 2025-02-21 | 4.520 | 4.570 | 4.480 | 4.545 | 4.347 | 238,406 |
| 2025-02-20 | 4.510 | 4.558 | 4.498 | 4.529 | 4.331 | 135,498 |
| 2025-02-19 | 4.580 | 4.603 | 4.500 | 4.516 | 4.318 | 135,074 |
| 2025-02-18 | 4.580 | 4.610 | 4.560 | 4.580 | 4.380 | 232,143 |
| 2025-02-17 | 4.500 | 4.630 | 4.500 | 4.600 | 4.399 | 325,835 |
| 2025-02-14 | 4.450 | 4.499 | 4.446 | 4.498 | 4.302 | 238,701 |
| 2025-02-13 | 4.450 | 4.480 | 4.440 | 4.450 | 4.256 | 149,856 |
| 2025-02-12 | 4.370 | 4.496 | 4.350 | 4.450 | 4.256 | 307,878 |
| 2025-02-11 | 4.400 | 4.407 | 4.357 | 4.370 | 4.179 | 128,733 |
| 2025-02-10 | 4.410 | 4.420 | 4.370 | 4.400 | 4.208 | 142,343 |
| 2025-02-07 | 4.430 | 4.449 | 4.391 | 4.400 | 4.208 | 168,821 |
| 2025-02-06 | 4.439 | 4.450 | 4.391 | 4.427 | 4.234 | 113,934 |
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.