Aedas Homes SL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 22.200 | 22.500 | 22.200 | 22.250 | 22.250 | 549 |
| 2026-10-21 | 22.700 | 22.750 | 22.200 | 22.200 | 22.200 | 276 |
| 2026-10-20 | 22.150 | 22.750 | 22.150 | 22.200 | 22.200 | 1,178 |
| 2026-10-19 | 22.750 | 22.750 | 22.150 | 22.250 | 22.250 | 1,191 |
| 2026-10-16 | 22.150 | 22.950 | 22.150 | 22.300 | 22.300 | 529 |
| 2026-10-15 | 22.950 | 22.950 | 22.350 | 22.550 | 22.550 | 1,222 |
| 2026-10-14 | 22.550 | 22.950 | 22.550 | 22.650 | 22.650 | 572 |
| 2026-10-13 | 22.550 | 22.800 | 22.550 | 22.550 | 22.550 | 735 |
| 2026-10-12 | 22.550 | 23.050 | 22.550 | 22.750 | 22.750 | 332 |
| 2026-10-09 | 22.350 | 23.050 | 22.350 | 22.750 | 22.750 | 750 |
| 2026-10-08 | 22.500 | 22.800 | 22.150 | 22.500 | 22.500 | 2,155 |
| 2026-10-07 | 22.650 | 23.050 | 22.650 | 22.850 | 22.850 | 605 |
| 2026-10-06 | 22.600 | 23.050 | 22.600 | 22.900 | 22.900 | 1,056 |
| 2026-10-05 | 23.100 | 23.100 | 22.900 | 23.050 | 23.050 | 110 |
| 2026-10-02 | 21.950 | 23.100 | 21.950 | 23.050 | 23.050 | 4,463 |
| 2026-10-01 | 22.300 | 22.750 | 22.200 | 22.600 | 22.600 | 482 |
| 2026-09-30 | 22.600 | 22.950 | 22.550 | 22.600 | 22.600 | 1,662 |
| 2026-09-29 | 23.100 | 23.100 | 22.550 | 22.600 | 22.600 | 2,036 |
| 2026-09-28 | 23.050 | 23.100 | 22.900 | 23.050 | 23.050 | 5,815 |
| 2026-09-25 | 22.900 | 23.100 | 22.850 | 23.000 | 23.000 | 4,157 |
| 2026-09-24 | 23.150 | 23.150 | 22.850 | 23.000 | 23.000 | 6,270 |
| 2026-09-23 | 23.000 | 23.150 | 23.000 | 23.000 | 23.000 | 4,248 |
| 2026-09-22 | 23.000 | 23.100 | 23.000 | 23.000 | 23.000 | 8,174 |
Page 1 of 1 · 23 trading days
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.