Aedas Homes SL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	21.300	21.350	21.250	21.350	21.350	10,729
2025-11-12	21.300	21.350	21.250	21.250	21.250	6,128
2025-11-11	21.300	21.350	21.250	21.250	21.250	7,897
2025-11-10	21.200	21.350	21.200	21.250	21.250	19,953
2025-11-07	21.300	21.350	21.250	21.250	21.250	37,367
2025-11-06	21.250	21.300	21.250	21.250	21.250	5,458
2025-11-05	21.300	21.300	21.250	21.250	21.250	29,450
2025-11-04	21.250	21.300	21.250	21.250	21.250	12,121
2025-11-03	21.300	21.350	21.250	21.250	21.250	10,536
2025-10-31	21.250	21.350	21.250	21.300	21.300	16,808
2025-10-30	21.250	21.350	21.250	21.300	21.300	78,173
2025-10-29	21.300	21.350	21.250	21.300	21.300	28,252
2025-10-28	21.250	21.300	21.250	21.250	21.250	22,511
2025-10-27	21.250	21.300	21.250	21.300	21.300	63,356
2025-10-24	21.250	21.300	21.250	21.300	21.300	38,162
2025-10-23	21.250	21.300	21.250	21.300	21.300	7,460
2025-10-22	21.200	21.300	21.200	21.300	21.300	110,920
2025-10-21	21.200	21.250	21.200	21.200	21.200	21,728
2025-10-20	21.200	21.250	21.200	21.250	21.250	13,327
2025-10-17	21.200	21.300	21.200	21.200	21.200	14,048
2025-10-16	21.300	21.300	21.200	21.250	21.250	13,179
2025-10-15	21.250	21.350	21.200	21.250	21.250	21,324
2025-10-14	21.250	21.300	21.200	21.300	21.300	23,868
2025-10-13	21.200	21.300	21.200	21.200	21.200	17,088
2025-10-10	21.150	21.300	21.150	21.200	21.200	19,608
2025-10-09	21.150	21.250	21.100	21.100	21.100	32,644
2025-10-08	21.250	21.300	21.150	21.150	21.150	33,217
2025-10-07	21.150	21.250	21.150	21.250	21.250	26,216
2025-10-06	21.250	21.300	21.150	21.200	21.200	35,427
2025-10-03	21.300	21.300	21.150	21.200	21.200	17,164
2025-10-02	21.200	21.350	21.200	21.300	21.300	16,823
2025-10-01	21.200	21.300	21.150	21.200	21.200	24,879
2025-09-30	21.150	21.250	21.100	21.200	21.200	14,873
2025-09-29	21.200	21.250	21.100	21.150	21.150	14,495
2025-09-26	21.050	21.250	21.050	21.250	21.250	33,995
2025-09-25	21.050	21.150	21.050	21.050	21.050	24,314
2025-09-24	21.000	21.150	21.000	21.050	21.050	31,442
2025-09-23	21.000	21.150	21.000	21.050	21.050	30,442
2025-09-22	21.000	21.100	21.000	21.000	21.000	51,969
2025-09-19	21.150	21.150	21.000	21.050	21.050	36,613
2025-09-18	21.050	21.100	21.000	21.050	21.050	40,585
2025-09-17	21.000	21.050	21.000	21.000	21.000	35,494
2025-09-16	21.050	21.100	21.000	21.000	21.000	33,988
2025-09-15	21.050	21.100	21.000	21.050	21.050	30,064
2025-09-12	21.100	21.100	21.050	21.050	21.050	33,241
2025-09-11	21.050	21.100	21.000	21.050	21.050	35,124
2025-09-10	21.150	21.150	21.050	21.050	21.050	28,073
2025-09-09	21.100	21.150	21.050	21.050	21.050	37,523
2025-09-08	21.100	21.100	21.000	21.050	21.050	16,934
2025-09-05	21.100	21.100	21.000	21.000	21.000	43,175
2025-09-04	21.050	21.100	21.000	21.000	21.000	28,797
2025-09-03	21.050	21.100	21.000	21.000	21.000	23,784
2025-09-02	21.100	21.100	21.000	21.050	21.050	47,801
2025-09-01	21.150	21.150	21.050	21.100	21.100	12,244
2025-08-29	21.050	21.150	21.000	21.150	21.150	17,736
2025-08-28	21.050	21.100	21.000	21.050	21.050	9,278
2025-08-27	21.050	21.150	21.000	21.000	21.000	8,485
2025-08-26	21.150	21.150	21.000	21.150	21.150	31,504
2025-08-25	21.100	21.150	21.000	21.150	21.150	28,309
2025-08-22	20.950	21.100	20.950	21.100	21.100	14,114

← NewerPage 5 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-07	3.1500 EUR
2024-12-19	0.9000 EUR
2024-07-30	1.3500 EUR
2024-03-22	2.2500 EUR
2023-07-27	1.1500 EUR
2023-03-29	1.0000 EUR
2022-07-06	1.3400 EUR
2022-03-29	0.8200 EUR
2021-07-28	1.4000 EUR
2021-06-28	1.2211 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.