Aedifica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	57.575	58.350	57.500	57.946	52.897	1,860
2024-06-07	60.200	60.200	57.800	58.700	53.585	3,222
2024-06-06	60.200	60.800	59.450	59.634	54.438	1,868
2024-06-05	60.250	60.500	59.900	60.169	54.926	1,762
2024-06-04	60.350	60.500	59.750	60.162	54.920	2,323
2024-06-03	59.775	60.400	59.200	60.400	55.137	3,200
2024-05-31	59.900	59.900	59.200	59.900	54.681	985
2024-05-30	58.750	59.500	58.750	59.250	54.087	1,960
2024-05-29	59.850	59.850	58.400	58.679	53.566	4,374
2024-05-28	60.000	60.800	59.700	60.268	55.016	3,454
2024-05-24	58.925	59.650	58.600	59.550	54.361	2,268
2024-05-23	60.200	60.200	59.000	59.450	54.270	3,922
2024-05-22	59.725	61.000	59.150	60.294	55.040	6,042
2024-05-21	60.250	60.250	59.300	59.497	54.313	2,807
2024-05-20	60.725	61.250	60.150	60.574	55.296	1,476
2024-05-17	61.775	62.000	60.800	61.480	56.123	1,933
2024-05-16	62.650	62.650	61.700	62.427	56.987	2,498
2024-05-15	61.400	63.900	61.400	62.102	55.229	2,599
2024-05-14	62.200	62.550	61.550	61.981	55.121	4,824
2024-05-13	62.675	63.100	62.300	62.553	55.630	3,674
2024-05-10	63.725	63.800	62.700	63.257	56.256	1,820
2024-05-09	63.525	63.650	62.950	63.404	56.386	2,265
2024-05-08	63.675	64.000	62.200	63.448	56.425	8,670
2024-05-07	63.100	63.700	62.950	63.501	56.472	1,442
2024-05-03	62.725	62.950	61.850	62.350	55.449	5,660
2024-05-02	60.525	62.500	60.200	61.200	54.426	3,205
2024-04-30	61.525	62.000	60.150	61.343	54.553	6,906
2024-04-29	60.300	61.700	60.250	60.750	54.026	2,430
2024-04-26	59.400	60.400	59.400	60.235	53.568	6,849
2024-04-25	59.525	60.250	58.900	59.305	52.741	7,614
2024-04-24	60.925	61.000	59.600	59.826	53.204	20,021
2024-04-23	60.525	60.850	60.000	60.514	53.816	42,399
2024-04-22	59.400	60.550	59.400	59.803	53.184	31,578
2024-04-19	58.100	58.650	58.000	58.255	51.807	19,907
2024-04-18	57.400	57.850	57.400	57.732	51.342	10,895
2024-04-17	57.725	57.900	57.100	57.350	51.002	46,079
2024-04-16	57.850	57.850	57.000	57.602	51.227	51,815
2024-04-15	58.350	58.700	58.000	58.341	51.884	11,161
2024-04-12	58.288	59.253	58.288	58.288	51.837	8,692
2024-04-11	57.775	58.900	57.450	57.850	51.447	20,907
2024-04-10	59.625	60.300	57.897	59.318	52.752	39,512
2024-04-09	58.575	59.700	58.548	59.250	52.692	18,426
2024-04-08	58.250	58.750	57.350	58.650	52.159	20,441
2024-04-05	58.000	58.000	57.150	57.831	51.430	26,154
2024-04-04	57.300	58.250	56.500	57.406	51.052	53,026
2024-04-03	56.925	57.000	56.050	56.498	50.245	13,836
2024-04-02	57.250	57.350	56.250	56.866	50.572	83,900
2024-03-28	56.000	57.100	55.850	56.950	50.647	18,505
2024-03-27	55.250	56.197	55.100	55.952	49.759	8,505
2024-03-26	55.300	55.550	54.850	55.293	49.173	10,736
2024-03-25	54.775	55.300	54.400	55.200	49.090	10,865
2024-03-22	54.752	54.752	53.850	54.242	48.239	12,816
2024-03-21	53.325	54.200	53.325	53.612	47.678	20,699
2024-03-20	52.345	52.503	52.000	52.277	46.491	22,503
2024-03-19	52.490	52.850	51.850	52.223	46.443	9,636
2024-03-18	52.450	52.900	52.450	52.555	46.739	6,614
2024-03-15	52.100	53.200	51.997	52.302	46.513	50,506
2024-03-14	53.650	53.650	52.500	52.981	47.117	16,904
2024-03-13	53.000	53.400	52.800	53.028	47.159	12,271
2024-03-12	53.800	53.800	52.900	53.122	47.243	83,270

← NewerPage 11 of 21 · 1,260 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.