Aedifica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	61.000	61.450	60.550	60.874	55.569	1,447
2024-08-30	61.000	61.750	61.000	61.200	55.867	3,868
2024-08-29	62.500	62.500	60.750	61.439	56.085	1,665
2024-08-28	61.550	62.050	61.550	61.698	56.322	3,339
2024-08-27	62.775	63.250	61.700	61.800	56.415	37,924
2024-08-23	61.200	62.050	61.200	61.500	56.141	1,653
2024-08-22	61.150	61.650	61.150	61.344	55.998	2,691
2024-08-21	61.675	61.700	60.850	61.100	55.776	5,641
2024-08-20	61.400	61.650	60.800	61.600	56.232	12,172
2024-08-19	60.200	61.650	60.100	61.431	56.078	64,178
2024-08-16	61.675	61.750	61.350	61.495	56.136	2,039
2024-08-15	61.725	62.000	61.150	61.501	56.142	1,338
2024-08-14	61.400	61.850	61.200	61.508	56.149	1,210
2024-08-13	61.350	61.450	61.200	61.350	56.004	8,182
2024-08-12	61.100	61.400	60.700	61.045	55.726	3,267
2024-08-09	59.700	61.450	59.700	60.750	55.457	1,873
2024-08-08	60.000	60.000	59.150	59.784	54.574	862
2024-08-07	59.050	60.100	59.050	59.250	54.087	3,311
2024-08-06	58.925	59.250	57.800	58.383	53.296	1,225
2024-08-05	60.150	60.150	57.500	59.250	54.087	2,241
2024-08-02	58.950	60.500	58.950	60.252	55.002	2,358
2024-08-01	60.100	60.950	58.500	59.210	54.051	1,202
2024-07-31	60.675	62.350	59.050	59.200	54.042	4,676
2024-07-30	60.450	60.600	59.700	60.257	55.006	1,468
2024-07-29	60.050	60.850	58.000	60.776	55.480	63,778
2024-07-26	59.625	60.000	59.150	59.649	54.451	871
2024-07-25	59.000	59.850	58.800	59.288	54.122	2,981
2024-07-24	59.675	60.100	59.300	59.791	54.581	1,209
2024-07-23	60.550	60.550	59.700	59.961	54.736	1,262
2024-07-22	60.775	61.300	60.600	60.800	55.502	72,785
2024-07-19	60.525	62.200	60.150	60.767	55.472	5,558
2024-07-18	59.925	60.600	59.850	60.449	55.182	128,088
2024-07-17	59.450	60.000	59.050	60.000	54.772	1,915
2024-07-16	60.200	60.200	59.150	59.431	54.252	61,748
2024-07-15	59.775	60.450	58.800	60.250	55.000	2,618
2024-07-12	59.100	60.100	59.050	59.196	54.038	827
2024-07-11	58.450	60.300	58.450	59.040	53.896	1,838
2024-07-10	58.200	59.000	58.200	58.600	53.494	1,327
2024-07-09	57.450	58.850	57.450	57.900	52.855	1,567
2024-07-08	58.600	58.600	57.400	57.550	52.535	9,067
2024-07-05	58.000	59.050	58.000	58.500	53.403	3,676
2024-07-04	58.000	58.350	57.600	57.850	52.809	1,318
2024-07-03	57.050	58.350	57.000	58.100	53.037	1,378
2024-07-02	56.675	57.100	56.400	56.942	51.981	2,655
2024-07-01	57.875	58.450	56.750	57.500	52.490	2,159
2024-06-28	57.000	57.150	56.250	56.700	51.759	1,672
2024-06-27	56.400	56.800	56.200	56.750	51.805	1,962
2024-06-26	57.800	57.800	56.200	56.350	51.440	537
2024-06-25	58.400	58.550	56.750	56.923	51.963	853
2024-06-24	57.400	58.000	57.050	57.798	52.761	2,631
2024-06-21	57.525	57.900	57.200	57.543	52.529	28,232
2024-06-20	56.200	57.000	56.200	56.900	51.942	1,432
2024-06-19	57.250	57.250	55.850	56.000	51.120	1,658
2024-06-18	57.250	57.450	56.500	57.185	52.202	12,086
2024-06-17	56.300	57.450	56.050	57.123	52.146	9,492
2024-06-14	57.250	57.250	56.200	56.776	51.828	9,475
2024-06-13	57.700	57.700	57.100	57.450	52.444	8,172
2024-06-12	56.200	58.250	56.100	57.780	52.745	5,047
2024-06-11	58.200	58.200	56.450	57.320	52.325	12,073
2024-06-10	57.575	58.350	57.500	57.946	52.897	1,860

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	2.8000 EUR
2025-05-15	3.3150 EUR
2024-05-16	1.6017 EUR
2023-06-22	1.6666 EUR
2023-05-11	1.6027 EUR
2022-06-27	1.5423 EUR
2022-05-13	1.5836 EUR
2021-06-11	1.3065 EUR
2021-05-14	0.4845 EUR
2020-10-15	0.8963 EUR
2020-10-05	0.4420 EUR
2020-04-24	2.1080 EUR
2019-10-28	0.3570 EUR
2019-04-25	2.1289 EUR

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