Aedifica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	72.500	72.500	70.400	70.886	58.598	12,313
2023-03-27	72.850	72.850	72.000	72.336	59.796	11,899
2023-03-24	72.850	72.850	71.400	72.176	59.665	33,966
2023-03-23	73.050	73.750	72.350	73.246	60.549	14,948
2023-03-22	75.750	75.750	72.850	73.668	60.898	24,532
2023-03-21	77.050	77.750	76.000	77.017	63.666	13,033
2023-03-20	76.650	76.650	74.200	75.781	62.644	52,226
2023-03-17	76.350	77.250	74.700	75.857	62.707	36,548
2023-03-16	77.200	77.200	74.900	76.354	63.118	31,568
2023-03-15	77.200	77.950	75.950	76.448	63.196	32,437
2023-03-14	77.825	79.000	76.250	78.180	64.628	24,932
2023-03-13	74.400	76.700	74.000	75.850	62.702	26,871
2023-03-10	75.358	75.358	74.000	74.618	61.683	43,522
2023-03-09	77.625	78.000	75.650	76.351	63.116	13,161
2023-03-08	78.000	78.700	77.850	78.037	64.509	16,883
2023-03-07	79.000	80.850	78.800	79.710	65.892	21,164
2023-03-06	78.958	78.958	76.950	78.317	64.741	14,058
2023-03-03	78.050	78.550	77.600	77.789	64.304	5,443
2023-03-02	78.200	78.950	77.800	78.139	64.594	8,590
2023-03-01	79.950	79.950	78.150	78.411	64.818	87,957
2023-02-28	80.419	80.419	79.716	80.074	66.194	22,211
2023-02-27	79.925	80.150	79.000	79.884	66.036	8,584
2023-02-24	80.000	80.050	78.500	79.049	65.346	5,331
2023-02-23	78.700	79.900	78.700	79.330	65.578	10,135
2023-02-22	79.150	79.150	78.250	78.503	64.895	9,492
2023-02-21	80.800	80.800	79.450	80.281	66.365	8,439
2023-02-20	80.875	81.750	80.800	80.996	66.956	3,486
2023-02-17	81.250	81.250	80.250	80.883	66.862	5,905
2023-02-16	80.825	81.300	79.300	80.077	66.195	31,971
2023-02-15	79.775	79.900	78.900	79.293	65.547	14,376
2023-02-14	80.400	80.698	79.725	80.066	66.186	20,078
2023-02-13	80.450	80.450	79.650	79.780	65.950	5,463
2023-02-10	80.750	80.750	79.200	79.838	65.999	30,216
2023-02-09	82.100	82.100	80.000	80.364	66.433	21,162
2023-02-08	81.000	81.950	80.450	81.332	67.233	18,618
2023-02-07	81.650	81.650	79.050	80.505	66.550	24,717
2023-02-06	82.900	82.900	81.300	81.872	67.680	11,916
2023-02-03	84.525	85.500	83.500	83.658	69.156	34,588
2023-02-02	81.650	84.800	81.650	83.928	69.379	27,819
2023-02-01	80.775	81.400	80.400	80.811	66.802	11,197
2023-01-31	80.900	80.900	79.700	80.478	66.527	18,498
2023-01-30	82.450	82.450	81.050	81.291	67.199	11,858
2023-01-27	81.100	82.950	81.100	81.720	67.554	19,965
2023-01-26	81.675	82.400	81.450	81.788	67.610	6,312
2023-01-25	82.750	82.750	81.550	81.965	67.756	9,569
2023-01-24	84.150	84.150	82.700	83.000	68.612	7,854
2023-01-23	82.825	83.900	82.700	83.561	69.076	19,366
2023-01-20	83.550	83.550	81.850	82.585	68.269	21,896
2023-01-19	84.000	84.300	82.450	82.708	68.370	16,451
2023-01-18	85.675	85.850	83.450	84.476	69.832	82,358
2023-01-17	85.631	85.631	84.550	85.291	70.506	17,621
2023-01-16	83.050	85.750	83.050	85.115	70.361	59,566
2023-01-13	83.750	83.750	82.750	82.913	68.540	16,591
2023-01-12	81.856	84.000	81.856	83.173	68.755	36,651
2023-01-11	79.925	81.400	78.998	81.121	67.058	8,232
2023-01-10	80.050	80.550	78.799	79.062	65.357	15,059
2023-01-09	79.825	81.100	78.700	79.811	65.976	22,622
2023-01-06	77.625	79.400	77.550	78.656	65.021	19,560
2023-01-05	79.925	80.300	77.800	78.675	65.037	25,595
2023-01-04	79.925	80.000	78.200	78.910	65.231	53,769

← NewerPage 16 of 21 · 1,259 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.