Aedifica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	53.575	55.200	53.450	54.295	48.286	43,316
2023-06-26	55.525	55.850	54.400	54.536	48.499	69,146
2023-06-23	57.100	57.600	55.900	56.659	50.387	18,683
2023-06-22	58.000	58.550	57.650	57.984	51.567	48,488
2023-06-21	62.000	62.250	60.800	61.515	51.999	99,348
2023-06-20	64.100	64.100	63.000	63.603	53.764	5,110
2023-06-19	65.850	65.850	64.400	64.912	54.871	9,208
2023-06-16	66.400	66.750	65.900	66.402	56.130	38,311
2023-06-15	66.400	66.400	65.500	65.954	55.751	5,246
2023-06-14	66.400	67.000	66.250	66.263	56.013	10,481
2023-06-13	67.050	67.050	65.597	65.827	55.644	8,439
2023-06-12	67.000	67.200	66.400	66.989	56.626	9,469
2023-06-09	65.875	67.150	65.500	66.397	56.126	8,030
2023-06-08	66.450	66.450	65.250	65.558	55.416	10,633
2023-06-07	66.150	66.800	65.950	66.250	56.002	5,791
2023-06-06	66.200	66.200	65.100	66.010	55.799	5,613
2023-06-05	66.200	66.650	65.750	66.129	55.900	8,398
2023-06-02	64.725	66.500	64.400	65.986	55.779	14,813
2023-06-01	62.875	63.456	62.100	62.988	53.244	27,932
2023-05-31	63.850	63.850	62.400	62.767	53.057	18,705
2023-05-30	65.675	65.900	63.950	64.788	54.766	19,120
2023-05-26	66.000	66.000	65.300	65.500	55.368	9,631
2023-05-25	66.500	66.500	65.394	66.188	55.949	5,876
2023-05-24	67.506	67.506	66.850	67.152	56.764	10,747
2023-05-23	67.675	68.500	66.900	68.055	57.527	12,225
2023-05-22	67.400	67.400	65.700	66.796	56.463	19,736
2023-05-19	67.900	67.900	66.883	67.450	57.015	31,181
2023-05-18	68.875	69.800	67.650	68.142	57.601	8,602
2023-05-17	69.700	69.700	68.700	69.195	58.491	10,242
2023-05-16	71.250	71.450	69.900	70.365	59.480	18,419
2023-05-15	70.750	70.750	69.600	70.374	59.487	24,631
2023-05-12	71.100	71.300	69.900	70.691	59.756	11,548
2023-05-11	72.499	72.499	70.850	71.156	60.149	9,134
2023-05-10	73.075	73.075	72.300	72.622	60.033	6,053
2023-05-09	74.350	74.350	72.900	73.148	60.468	7,608
2023-05-05	75.947	76.500	75.947	76.119	62.924	7,187
2023-05-04	75.150	75.800	74.650	75.261	62.215	22,186
2023-05-03	74.250	75.350	73.950	74.875	61.895	14,281
2023-05-02	75.750	75.750	73.993	74.821	61.851	30,218
2023-04-28	75.000	76.350	74.450	75.243	62.200	7,160
2023-04-27	73.100	74.800	73.000	74.011	61.181	12,565
2023-04-26	73.200	74.850	73.200	73.735	60.953	9,985
2023-04-25	73.600	73.600	72.600	72.956	60.309	21,887
2023-04-24	74.350	74.450	73.793	74.007	61.178	6,934
2023-04-21	73.150	74.650	72.950	73.927	61.112	10,146
2023-04-20	73.575	74.000	73.200	73.608	60.848	10,911
2023-04-19	74.400	74.400	73.200	73.692	60.918	18,244
2023-04-18	75.400	75.550	74.650	74.940	61.949	26,168
2023-04-17	75.000	75.400	74.500	74.659	61.717	41,718
2023-04-14	74.000	75.400	73.999	74.785	61.821	10,906
2023-04-13	74.100	74.600	73.350	73.633	60.869	123,165
2023-04-12	73.525	75.000	73.450	74.214	61.349	11,007
2023-04-11	74.450	74.450	73.247	73.830	61.031	8,092
2023-04-06	71.950	73.757	71.950	72.855	60.225	10,616
2023-04-05	73.000	73.200	71.798	72.301	59.767	53,316
2023-04-04	74.675	74.750	73.200	73.235	60.540	41,029
2023-04-03	74.100	74.600	73.650	74.116	61.268	16,959
2023-03-31	73.100	74.200	73.100	74.002	61.174	17,851
2023-03-30	72.950	74.150	72.950	73.603	60.844	18,247
2023-03-29	71.450	72.250	70.550	71.495	59.101	25,499

← NewerPage 15 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.