Aedifica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	53.200	53.950	53.200	53.559	47.631	13,276
2024-03-08	52.490	53.350	51.750	53.050	47.178	18,862
2024-03-07	52.345	53.400	51.950	52.356	46.561	15,166
2024-03-06	53.000	53.600	52.300	52.591	46.770	91,885
2024-03-05	52.345	52.950	52.050	52.050	46.289	18,982
2024-03-04	53.550	53.550	51.800	52.405	46.605	32,797
2024-03-01	53.450	53.907	52.650	53.182	47.295	53,540
2024-02-29	52.925	53.747	52.589	52.779	46.937	20,579
2024-02-28	54.750	54.750	52.450	53.236	47.344	16,557
2024-02-27	54.725	55.200	54.500	54.885	48.810	8,896
2024-02-26	55.700	55.700	54.500	54.602	48.558	8,109
2024-02-23	56.200	56.200	55.500	55.581	49.429	16,433
2024-02-22	55.525	56.700	54.900	55.977	49.781	24,917
2024-02-21	55.575	56.550	55.250	55.305	49.184	20,564
2024-02-20	55.150	55.600	54.550	54.923	48.844	8,415
2024-02-19	55.775	56.500	55.100	55.404	49.272	7,200
2024-02-16	56.400	56.550	55.550	55.809	49.632	3,815
2024-02-15	55.150	56.200	55.150	56.015	49.815	8,227
2024-02-14	54.925	55.650	54.800	55.141	49.038	24,432
2024-02-13	55.875	56.400	54.600	55.447	49.310	5,436
2024-02-12	55.350	56.350	55.100	56.100	49.891	48,939
2024-02-09	56.000	56.700	54.850	54.991	48.905	8,070
2024-02-08	56.000	56.650	55.900	56.123	49.911	43,219
2024-02-07	56.875	57.000	55.944	56.414	50.170	9,938
2024-02-06	57.000	57.500	56.600	56.644	50.375	14,422
2024-02-05	57.675	58.150	57.250	57.426	51.070	44,470
2024-02-02	59.000	60.000	57.794	59.314	52.749	8,080
2024-02-01	59.100	59.850	57.750	58.458	51.988	26,078
2024-01-31	59.650	60.850	59.650	60.092	53.441	14,484
2024-01-30	59.625	60.250	59.494	59.541	52.951	8,863
2024-01-29	59.300	59.600	58.150	58.673	52.179	3,006
2024-01-26	58.000	59.000	57.700	58.825	52.314	37,281
2024-01-25	58.551	58.551	57.800	58.343	51.886	19,892
2024-01-24	58.350	59.100	58.350	58.635	52.145	35,011
2024-01-23	58.725	59.400	57.850	58.593	52.108	27,579
2024-01-22	59.625	59.750	58.100	58.613	52.126	52,266
2024-01-19	59.000	59.500	58.247	58.316	51.862	23,945
2024-01-18	59.625	59.906	58.747	59.239	52.683	46,909
2024-01-17	61.300	61.450	59.200	60.522	53.823	22,819
2024-01-16	62.000	62.750	61.900	62.211	55.325	34,323
2024-01-15	63.300	63.450	62.506	62.994	56.022	10,415
2024-01-12	61.350	62.950	60.800	62.656	55.722	18,519
2024-01-11	61.625	61.850	60.600	61.267	54.486	12,983
2024-01-10	61.498	62.550	61.498	61.987	55.126	12,465
2024-01-09	62.000	62.000	61.050	61.353	54.563	9,226
2024-01-08	61.400	62.350	60.950	61.472	54.668	6,295
2024-01-05	61.675	62.600	61.150	62.112	55.238	9,491
2024-01-04	62.250	63.200	62.250	62.836	55.881	8,870
2024-01-03	63.800	63.800	61.650	62.347	55.447	5,964
2024-01-02	64.000	64.150	63.297	63.977	56.896	26,647
2023-12-29	64.525	64.650	63.500	63.670	56.623	14,976
2023-12-28	65.050	65.050	64.400	65.050	57.850	10,772
2023-12-27	63.900	65.150	63.900	64.050	56.961	10,189
2023-12-22	63.850	63.850	63.150	63.800	56.739	6,807
2023-12-21	63.575	64.900	63.200	63.900	56.828	21,213
2023-12-20	63.625	64.600	62.850	64.500	57.361	22,187
2023-12-19	63.750	63.750	62.650	63.252	56.251	7,776
2023-12-18	63.250	64.100	62.850	63.050	56.072	46,794
2023-12-15	64.575	64.700	63.447	63.450	56.427	33,591
2023-12-14	63.655	65.200	63.655	65.100	57.895	27,710

← NewerPage 12 of 22 · 1,266 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.