Aurea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 8.100 | 8.120 | 7.960 | 8.000 | 7.671 | 3,140 |
| 2021-11-19 | 8.380 | 8.380 | 8.160 | 8.160 | 7.824 | 4,553 |
| 2021-11-18 | 8.380 | 8.460 | 8.300 | 8.380 | 8.035 | 3,215 |
| 2021-11-17 | 8.460 | 8.560 | 8.380 | 8.380 | 8.035 | 5,206 |
| 2021-11-16 | 8.560 | 8.560 | 8.280 | 8.480 | 8.131 | 9,678 |
| 2021-11-15 | 8.600 | 8.600 | 8.440 | 8.440 | 8.092 | 3,977 |
| 2021-11-12 | 8.800 | 8.800 | 8.400 | 8.800 | 8.438 | 3,728 |
| 2021-11-11 | 9.100 | 9.100 | 8.860 | 9.040 | 8.668 | 940 |
| 2021-11-10 | 9.100 | 9.140 | 8.800 | 9.120 | 8.744 | 1,281 |
| 2021-11-09 | 8.880 | 9.100 | 8.400 | 9.100 | 8.725 | 6,195 |
| 2021-11-08 | 8.780 | 9.180 | 8.780 | 9.100 | 8.725 | 5,776 |
| 2021-11-05 | 9.000 | 9.000 | 8.260 | 8.260 | 7.920 | 4,553 |
| 2021-11-04 | 8.640 | 8.880 | 8.420 | 8.800 | 8.438 | 1,742 |
| 2021-11-03 | 8.880 | 8.920 | 8.680 | 8.900 | 8.533 | 635 |
| 2021-11-02 | 9.020 | 9.020 | 8.640 | 8.640 | 8.284 | 870 |
| 2021-11-01 | 8.880 | 9.340 | 8.860 | 9.020 | 8.648 | 2,823 |
| 2021-10-29 | 8.700 | 8.840 | 8.620 | 8.800 | 8.438 | 1,090 |
| 2021-10-28 | 8.580 | 8.700 | 8.580 | 8.580 | 8.227 | 207 |
| 2021-10-27 | 8.740 | 8.740 | 8.580 | 8.700 | 8.342 | 1,034 |
| 2021-10-26 | 8.700 | 8.760 | 8.520 | 8.740 | 8.380 | 295 |
| 2021-10-25 | 8.640 | 8.760 | 8.120 | 8.700 | 8.342 | 10,133 |
← NewerPage 22 of 22 · 1,281 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-04 | 0.1500 EUR |
| 2022-07-06 | 0.1500 EUR |
| 2021-07-05 | 0.1000 EUR |
| 2019-06-26 | 0.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.