Aedifica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	55.650	56.800	55.650	56.703	50.427	18,917
2023-09-19	55.525	56.150	54.950	55.728	49.560	12,387
2023-09-18	57.400	57.400	55.498	56.173	49.956	23,749
2023-09-15	58.725	59.200	57.350	57.851	51.448	27,963
2023-09-14	56.725	58.350	56.700	57.966	51.551	21,868
2023-09-13	57.247	57.247	56.600	57.002	50.693	57,413
2023-09-12	58.825	59.100	57.300	58.342	51.885	23,711
2023-09-11	59.450	59.750	59.100	59.700	53.092	7,089
2023-09-08	59.000	59.750	58.950	59.237	52.680	4,438
2023-09-07	59.900	59.900	59.200	59.357	52.787	9,402
2023-09-06	59.382	60.300	59.382	59.611	53.013	25,632
2023-09-05	59.150	60.400	58.950	59.815	53.195	25,398
2023-09-04	60.875	61.450	60.350	60.586	53.881	16,919
2023-09-01	61.525	61.850	60.980	61.328	54.540	15,099
2023-08-31	60.675	62.300	60.450	61.839	54.994	20,176
2023-08-30	61.000	61.000	60.150	60.432	53.744	8,587
2023-08-29	59.850	60.550	59.850	59.878	53.250	16,490
2023-08-25	59.000	59.050	58.500	58.823	52.312	106,290
2023-08-24	59.150	59.650	58.450	58.550	52.070	2,711
2023-08-23	57.500	59.100	57.500	58.796	52.288	17,354
2023-08-22	56.750	57.550	56.750	57.211	50.879	9,168
2023-08-21	57.200	57.250	56.400	56.484	50.232	22,493
2023-08-18	58.100	58.100	56.950	57.185	50.856	25,147
2023-08-17	58.675	58.950	58.300	58.613	52.126	5,105
2023-08-16	59.450	59.450	58.600	58.960	52.434	18,733
2023-08-15	60.700	60.700	58.900	59.681	53.076	7,099
2023-08-14	61.525	61.600	60.450	60.646	53.934	5,382
2023-08-11	62.950	62.950	61.538	61.569	54.755	6,087
2023-08-10	62.350	63.650	62.300	63.089	56.106	9,449
2023-08-09	62.400	62.400	61.850	62.100	55.227	4,760
2023-08-08	61.825	62.450	61.800	62.231	55.344	50,135
2023-08-07	62.525	63.200	62.000	62.186	55.303	11,332
2023-08-04	61.925	62.850	61.300	62.303	55.407	18,539
2023-08-03	62.550	62.550	61.050	61.663	54.838	12,622
2023-08-02	62.000	62.000	60.950	61.437	54.637	26,115
2023-08-01	62.150	62.150	61.200	62.106	55.232	9,973
2023-07-31	62.850	62.850	61.400	61.737	54.904	10,432
2023-07-28	61.050	62.250	61.050	61.728	54.896	14,882
2023-07-27	63.000	63.200	60.950	61.700	54.871	72,674
2023-07-26	61.675	62.500	61.350	62.338	55.438	21,953
2023-07-25	62.700	62.700	61.550	61.838	54.993	16,731
2023-07-24	62.250	63.500	62.194	62.500	55.582	13,426
2023-07-21	62.400	62.400	61.600	62.142	55.264	68,316
2023-07-20	63.900	63.900	62.050	62.300	55.405	66,910
2023-07-19	62.725	64.850	62.650	64.206	57.100	24,135
2023-07-18	62.825	62.950	62.150	62.567	55.642	21,930
2023-07-17	64.350	64.350	62.948	64.100	57.005	28,585
2023-07-14	64.450	64.850	64.150	64.650	57.495	35,230
2023-07-13	63.300	64.450	63.050	64.179	57.076	131,804
2023-07-12	61.700	63.300	61.700	63.022	56.047	34,557
2023-07-11	60.775	62.000	60.750	61.638	54.816	29,831
2023-07-10	61.600	61.600	60.100	61.037	54.282	57,688
2023-07-07	61.100	61.100	59.970	60.226	53.560	31,509
2023-07-06	62.450	62.450	60.669	60.981	54.231	57,008
2023-07-05	60.825	62.950	60.350	62.900	55.938	63,959
2023-07-04	59.925	61.650	59.650	61.300	54.515	29,480
2023-07-03	59.000	60.100	58.400	59.291	52.729	56,849
2023-06-30	58.050	58.800	55.150	58.374	51.913	99,165
2023-06-29	54.250	55.150	54.090	54.870	48.797	73,739
2023-06-28	53.525	54.600	52.250	54.530	48.495	106,946

← NewerPage 14 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.