Aedifica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	60.875	61.600	60.450	61.250	54.471	10,282
2023-12-12	61.250	61.900	60.650	61.050	54.293	13,890
2023-12-11	62.000	62.000	61.400	61.850	55.004	11,485
2023-12-08	61.925	62.350	61.050	62.050	55.182	14,253
2023-12-07	62.200	62.250	60.700	61.022	54.268	14,946
2023-12-06	61.100	62.800	60.650	62.450	55.538	14,802
2023-12-05	59.350	61.500	59.206	61.050	54.293	62,653
2023-12-04	58.950	59.800	58.950	59.192	52.641	29,802
2023-12-01	57.675	58.600	57.150	57.549	51.179	9,628
2023-11-30	58.656	58.656	57.400	57.567	51.195	47,212
2023-11-29	58.250	59.200	57.750	58.519	52.042	12,856
2023-11-28	58.250	58.250	57.100	57.315	50.971	12,194
2023-11-27	57.775	58.503	57.250	58.185	51.745	15,474
2023-11-24	58.200	58.200	57.400	57.922	51.511	24,179
2023-11-23	58.625	58.750	57.400	57.957	51.543	7,257
2023-11-22	57.467	58.350	57.467	57.467	51.106	10,378
2023-11-21	58.775	58.800	56.750	57.096	50.776	14,458
2023-11-20	58.950	58.950	58.000	58.457	51.987	19,963
2023-11-17	57.525	58.850	57.200	58.424	51.958	13,329
2023-11-16	59.350	59.350	57.300	57.854	51.450	13,963
2023-11-15	60.000	60.100	58.500	58.969	52.442	18,083
2023-11-14	55.250	59.600	55.250	58.755	52.252	56,969
2023-11-13	56.700	56.700	55.100	55.844	49.663	20,421
2023-11-10	57.100	57.200	56.400	56.400	50.158	29,599
2023-11-09	56.100	58.700	56.100	57.570	51.198	30,346
2023-11-08	55.400	56.550	55.400	56.047	49.844	22,744
2023-11-07	56.400	57.000	55.650	56.266	50.038	50,444
2023-11-06	58.525	59.050	56.400	56.925	50.625	23,313
2023-11-03	56.875	57.853	56.150	57.591	51.217	29,547
2023-11-02	54.450	57.000	54.100	56.140	49.926	33,322
2023-11-01	52.435	53.400	51.300	53.039	47.169	45,885
2023-10-31	52.200	52.200	50.200	51.440	45.747	46,171
2023-10-30	48.900	49.480	48.900	49.322	43.863	13,472
2023-10-27	48.940	48.940	47.860	48.601	43.222	6,995
2023-10-26	48.000	48.520	47.180	48.009	42.695	25,497
2023-10-25	49.585	49.880	47.680	48.944	43.526	56,807
2023-10-24	48.670	49.640	48.640	49.162	43.721	42,092
2023-10-23	49.480	49.480	47.620	48.291	42.946	25,319
2023-10-20	48.000	49.400	47.780	48.813	43.410	28,154
2023-10-19	48.770	49.160	48.040	48.765	43.368	12,864
2023-10-18	49.585	49.980	48.780	49.008	43.584	20,789
2023-10-17	50.245	50.900	49.460	49.955	44.426	12,843
2023-10-16	50.600	50.600	49.940	50.175	44.621	38,330
2023-10-13	51.005	51.800	49.850	50.598	44.998	29,418
2023-10-12	52.000	53.050	51.340	52.109	46.342	14,147
2023-10-11	51.005	52.600	50.850	52.460	46.653	18,736
2023-10-10	52.277	53.500	52.277	52.450	46.645	21,145
2023-10-09	51.340	51.850	50.750	51.364	45.679	8,467
2023-10-06	51.585	51.600	50.450	51.061	45.410	21,043
2023-10-05	51.500	51.500	50.750	50.793	45.171	35,253
2023-10-04	51.540	52.250	50.500	51.145	45.484	167,205
2023-10-03	53.100	54.150	52.100	53.544	47.618	157,741
2023-10-02	54.525	54.800	53.800	53.811	47.855	19,879
2023-09-29	54.600	54.600	53.200	53.989	48.014	19,991
2023-09-28	52.290	53.248	51.450	52.483	46.674	49,255
2023-09-27	53.200	53.200	52.000	52.375	46.578	81,940
2023-09-26	53.050	53.950	52.897	53.330	47.427	17,478
2023-09-25	54.800	54.800	53.400	53.978	48.004	19,463
2023-09-22	55.050	55.100	54.600	54.921	48.842	16,039
2023-09-21	56.050	56.400	55.150	55.568	49.418	19,082

← NewerPage 13 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.