Aedifica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 71.650 | 72.350 | 71.300 | 72.100 | 68.024 | 199,441 |
| 2026-05-07 | 72.700 | 72.700 | 71.700 | 72.400 | 68.307 | 503,177 |
| 2026-05-06 | 72.500 | 73.000 | 71.500 | 72.750 | 68.637 | 136,380 |
| 2026-05-05 | 71.750 | 72.450 | 71.500 | 71.700 | 67.646 | 82,058 |
| 2026-05-04 | 72.100 | 72.400 | 71.250 | 71.750 | 67.694 | 90,892 |
| 2026-04-30 | 70.750 | 71.850 | 70.400 | 71.850 | 67.788 | 153,242 |
| 2026-04-29 | 72.500 | 72.550 | 71.150 | 71.150 | 67.127 | 203,337 |
| 2026-04-28 | 73.000 | 73.150 | 72.050 | 72.800 | 68.684 | 154,287 |
| 2026-04-27 | 72.950 | 73.550 | 72.700 | 73.100 | 68.967 | 87,284 |
| 2026-04-24 | 72.750 | 73.450 | 72.400 | 73.000 | 68.873 | 108,231 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 4.0000 EUR |
| 2025-05-15 | 3.9000 EUR |
| 2024-07-04 | 1.8844 EUR |
| 2024-05-17 | 1.8844 EUR |
| 2023-06-22 | 1.9156 EUR |
| 2023-05-12 | 1.9299 EUR |
| 2022-06-27 | 1.8145 EUR |
| 2022-05-13 | 1.8630 EUR |
| 2021-06-11 | 1.5370 EUR |
| 2021-05-14 | 0.5700 EUR |
| 2020-10-15 | 1.0300 EUR |
| 2020-10-05 | 0.5200 EUR |
| 2020-04-24 | 2.4800 EUR |
| 2019-10-28 | 0.4200 EUR |
| 2019-10-24 | 2.9340 EUR |
| 2019-04-25 | 2.3800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.