Aurea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.990 | 4.990 | 4.940 | 4.940 | 4.940 | 51 |
| 2026-10-21 | 4.800 | 5.000 | 4.800 | 5.000 | 5.000 | 1,799 |
| 2026-10-20 | 5.120 | 5.120 | 4.620 | 4.990 | 4.990 | 8,520 |
| 2026-10-19 | 5.500 | 5.500 | 5.040 | 5.040 | 5.040 | 5,274 |
| 2026-10-16 | 5.260 | 5.500 | 5.220 | 5.500 | 5.500 | 10,460 |
| 2026-10-15 | 5.440 | 5.440 | 5.260 | 5.260 | 5.260 | 601 |
| 2026-10-14 | 5.380 | 5.460 | 5.100 | 5.460 | 5.460 | 17,402 |
| 2026-10-13 | 5.420 | 5.600 | 5.200 | 5.380 | 5.380 | 1,447 |
| 2026-10-12 | 5.500 | 5.700 | 5.400 | 5.400 | 5.400 | 1,862 |
| 2026-10-09 | 5.480 | 5.500 | 5.420 | 5.420 | 5.420 | 156 |
| 2026-10-08 | 5.480 | 5.500 | 5.420 | 5.500 | 5.500 | 964 |
| 2026-10-07 | 5.420 | 5.500 | 5.420 | 5.480 | 5.480 | 1,148 |
| 2026-10-06 | 5.720 | 5.720 | 5.420 | 5.500 | 5.500 | 1,335 |
| 2026-10-05 | 5.740 | 5.740 | 5.620 | 5.720 | 5.720 | 241 |
| 2026-10-02 | 5.620 | 5.720 | 5.620 | 5.640 | 5.640 | 3,490 |
| 2026-10-01 | 5.820 | 5.820 | 5.600 | 5.720 | 5.720 | 2,069 |
| 2026-09-30 | 5.960 | 5.960 | 5.740 | 5.840 | 5.840 | 1,393 |
| 2026-09-29 | 6.000 | 6.020 | 5.900 | 5.900 | 5.900 | 387 |
| 2026-09-28 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 864 |
| 2026-09-25 | 5.820 | 6.020 | 5.820 | 6.000 | 6.000 | 64,178 |
| 2026-09-24 | 5.800 | 5.840 | 5.800 | 5.800 | 5.800 | 1,778 |
| 2026-09-23 | 5.800 | 6.200 | 5.740 | 5.740 | 5.740 | 4,212 |
| 2026-09-22 | 5.740 | 5.820 | 5.720 | 5.820 | 5.820 | 1,952 |
Page 1 of 1 · 23 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.