Aedifica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	77.625	79.250	77.300	78.329	64.750	39,744
2022-12-30	76.675	77.350	75.797	76.524	63.258	10,112
2022-12-29	75.725	76.750	74.850	76.041	62.859	6,709
2022-12-28	74.775	76.000	74.500	75.302	62.249	8,115
2022-12-23	75.000	75.850	74.650	75.277	62.228	16,126
2022-12-22	74.875	75.350	74.050	74.605	61.673	28,884
2022-12-21	74.450	75.700	74.450	75.180	62.148	18,381
2022-12-20	74.150	74.150	72.300	73.235	60.540	24,893
2022-12-19	75.150	75.150	73.750	74.694	61.746	17,772
2022-12-16	78.800	78.800	74.650	75.463	62.381	85,756
2022-12-15	79.775	80.450	78.600	79.188	65.461	24,923
2022-12-14	80.350	80.350	78.648	79.816	65.980	107,741
2022-12-13	77.400	80.950	76.800	79.340	65.587	277,657
2022-12-12	77.950	77.950	76.550	77.116	63.748	9,347
2022-12-09	78.050	78.050	76.700	77.685	64.218	18,448
2022-12-08	77.850	77.850	75.750	76.795	63.483	20,826
2022-12-07	77.800	77.800	76.900	77.225	63.838	7,869
2022-12-06	78.900	78.900	77.250	77.898	64.394	15,036
2022-12-05	76.625	78.158	76.450	78.134	64.590	21,077
2022-12-02	76.400	77.700	75.400	76.594	63.316	15,714
2022-12-01	77.300	77.300	75.700	76.540	63.272	17,715
2022-11-30	76.400	77.100	74.900	75.461	62.380	44,917
2022-11-29	77.200	77.200	74.950	76.004	62.829	40,999
2022-11-28	77.200	78.050	75.850	76.700	63.404	6,886
2022-11-25	79.000	79.000	76.703	77.585	64.136	8,366
2022-11-24	77.050	79.550	76.650	79.140	65.421	8,652
2022-11-23	79.400	80.100	76.650	77.881	64.380	11,488
2022-11-22	79.250	79.250	78.000	78.726	65.079	18,768
2022-11-21	79.525	79.600	78.800	79.300	65.553	8,973
2022-11-18	78.575	79.550	78.200	79.039	65.338	21,969
2022-11-17	80.050	80.050	77.900	78.607	64.981	17,741
2022-11-16	81.000	81.000	78.500	79.231	65.496	26,821
2022-11-15	83.000	83.000	81.300	81.841	67.654	13,337
2022-11-14	83.337	83.337	81.100	81.596	67.451	11,791
2022-11-11	83.000	85.600	83.000	83.978	69.421	17,723
2022-11-10	81.000	83.400	77.950	81.466	67.344	15,973
2022-11-09	79.525	79.950	77.700	79.222	65.489	24,463
2022-11-08	78.100	78.150	77.350	77.844	64.350	25,044
2022-11-07	78.150	79.400	77.950	78.255	64.689	17,643
2022-11-04	76.550	78.700	76.550	77.477	64.046	24,867
2022-11-03	77.900	77.900	75.350	76.419	63.172	21,627
2022-11-02	79.600	79.600	76.950	78.086	64.549	33,585
2022-11-01	77.700	80.050	77.700	79.217	65.484	11,536
2022-10-31	77.750	77.750	76.750	77.196	63.814	72,144
2022-10-28	79.500	79.500	77.000	77.844	64.350	14,072
2022-10-27	78.100	80.900	78.100	79.333	65.581	13,662
2022-10-26	79.500	79.500	75.200	76.320	63.090	29,996
2022-10-25	76.825	80.450	75.700	80.184	66.284	11,260
2022-10-24	77.150	77.150	75.700	76.347	63.112	15,566
2022-10-21	75.000	76.800	75.000	75.633	62.522	10,226
2022-10-20	74.850	76.500	74.850	75.895	62.739	17,526
2022-10-19	76.000	76.400	74.150	74.817	61.847	13,655
2022-10-18	77.500	77.500	75.350	76.426	63.177	10,103
2022-10-17	74.525	77.050	74.150	75.606	62.500	13,679
2022-10-14	72.850	75.050	72.850	74.372	61.479	18,652
2022-10-13	71.300	74.000	70.250	72.033	59.546	13,660
2022-10-12	72.950	72.950	71.200	72.193	59.678	16,412
2022-10-11	74.000	74.150	72.350	73.141	60.462	17,127
2022-10-10	74.725	75.450	73.850	74.647	61.707	10,278
2022-10-07	77.050	77.050	74.700	75.677	62.559	10,573

← NewerPage 17 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.