Aedifica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	77.500	77.500	76.300	76.412	63.166	5,261
2022-10-05	78.775	79.050	75.800	76.135	62.937	60,146
2022-10-04	79.100	80.200	78.300	78.878	65.204	18,523
2022-10-03	78.400	79.000	77.250	78.205	64.648	21,790
2022-09-30	75.200	79.400	75.200	78.255	64.690	21,529
2022-09-29	76.400	76.400	74.050	75.023	62.017	15,727
2022-09-28	75.300	76.950	73.088	74.850	61.875	56,452
2022-09-27	78.525	79.450	75.450	77.278	63.882	64,082
2022-09-26	79.925	79.950	77.800	79.021	65.323	19,083
2022-09-23	83.200	83.200	80.000	81.185	67.111	18,673
2022-09-22	86.100	86.100	83.431	84.612	69.945	18,612
2022-09-21	88.000	88.350	86.500	87.285	72.154	35,981
2022-09-20	89.775	89.800	86.300	87.478	72.314	327,625
2022-09-16	87.000	89.863	86.750	89.720	74.167	72,966
2022-09-15	88.000	88.750	86.950	87.911	72.672	25,174
2022-09-14	90.500	90.500	87.650	88.134	72.856	22,078
2022-09-13	93.575	93.605	88.800	91.458	75.604	39,195
2022-09-12	93.925	94.460	93.350	94.144	77.825	136,237
2022-09-09	92.200	93.850	92.000	93.361	77.177	11,256
2022-09-08	93.100	94.000	92.050	92.874	76.775	11,184
2022-09-07	93.525	93.550	92.250	92.985	76.866	8,433
2022-09-06	94.850	94.850	93.650	94.496	78.115	5,225
2022-09-05	93.000	94.250	92.650	93.591	77.367	10,427
2022-09-02	92.100	94.550	91.850	93.999	77.705	17,129
2022-09-01	93.100	93.100	91.050	92.092	76.128	12,791
2022-08-31	97.000	97.000	94.341	95.334	78.808	80,309
2022-08-30	96.975	98.200	96.400	97.300	80.433	29,684
2022-08-26	99.300	99.300	98.000	98.699	81.589	12,231
2022-08-25	99.550	99.950	98.600	99.165	81.975	3,361
2022-08-24	100.60	100.60	99.150	99.411	82.178	4,553
2022-08-23	100.58	100.90	99.850	100.24	82.860	100,231
2022-08-22	101.00	101.00	99.550	100.45	83.035	5,627
2022-08-19	102.20	102.20	100.50	101.66	84.040	3,252
2022-08-18	102.10	102.10	100.88	101.01	83.503	64,791
2022-08-17	101.60	101.60	100.60	101.11	83.579	5,165
2022-08-16	103.85	104.00	100.90	101.94	84.271	99,207
2022-08-15	103.50	104.50	103.50	103.84	85.838	31,087
2022-08-12	102.98	103.90	102.20	103.33	85.418	70,677
2022-08-11	103.30	103.30	102.40	102.91	85.068	27,000
2022-08-10	100.40	103.90	100.40	101.00	83.492	32,291
2022-08-09	101.18	101.80	99.700	100.94	83.443	16,711
2022-08-08	99.725	101.70	99.100	100.97	83.469	24,208
2022-08-05	101.18	102.10	96.600	98.303	81.262	35,316
2022-08-04	101.55	101.90	100.70	101.25	83.699	81,771
2022-08-03	100.68	101.20	99.800	100.90	83.409	20,143
2022-08-02	100.20	100.20	98.500	99.271	82.062	141,161
2022-08-01	100.10	101.10	99.200	100.76	83.295	163,997
2022-07-29	100.30	102.20	100.30	101.64	84.023	13,047
2022-07-28	97.200	99.763	97.200	99.353	82.130	433,577
2022-07-27	100.20	100.80	96.450	96.933	80.130	11,730
2022-07-26	98.400	100.10	98.400	99.960	82.632	17,761
2022-07-25	98.900	100.10	98.900	99.362	82.138	10,151
2022-07-22	96.650	100.30	96.650	99.654	82.379	23,907
2022-07-21	95.350	97.000	95.050	95.995	79.355	35,990
2022-07-20	95.400	96.960	95.400	95.677	79.091	8,611
2022-07-19	95.000	95.550	93.200	95.361	78.830	7,721
2022-07-18	94.200	94.200	93.250	93.642	77.409	7,574
2022-07-15	93.000	93.350	91.900	93.166	77.016	24,136
2022-07-14	93.000	93.400	91.450	91.716	75.817	42,525
2022-07-13	92.575	93.850	92.260	93.077	76.942	8,360

← NewerPage 18 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.