Aedifica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	93.250	93.250	91.750	92.950	76.837	10,041
2022-07-11	94.400	94.400	92.350	93.129	76.985	196,781
2022-07-08	94.200	95.400	93.800	95.034	78.560	14,195
2022-07-07	93.300	94.500	93.300	94.352	77.996	17,988
2022-07-06	91.600	93.300	91.600	93.100	76.961	16,682
2022-07-05	90.525	91.950	90.505	91.426	75.577	22,591
2022-07-04	92.400	92.500	89.100	90.023	74.417	116,806
2022-07-01	91.200	92.200	89.700	91.567	75.694	17,236
2022-06-30	92.875	93.900	90.800	92.035	76.081	22,745
2022-06-29	95.100	95.100	90.850	92.347	76.339	23,621
2022-06-28	95.525	96.750	95.000	95.866	79.248	42,054
2022-06-27	92.875	94.950	91.050	92.815	76.726	44,091
2022-06-24	92.875	93.250	87.000	92.600	75.273	60,770
2022-06-23	95.350	95.350	93.750	95.073	77.283	5,423
2022-06-22	95.000	96.050	94.050	94.704	76.983	5,621
2022-06-21	95.000	96.000	94.400	94.764	77.032	10,731
2022-06-20	95.825	96.800	94.450	94.628	76.922	9,569
2022-06-17	95.650	97.550	94.850	96.149	78.158	18,904
2022-06-16	96.050	96.050	94.750	95.237	77.416	9,499
2022-06-15	95.150	96.300	95.100	95.695	77.788	8,951
2022-06-14	97.950	97.950	94.900	95.329	77.491	11,742
2022-06-13	96.975	97.950	95.600	97.300	79.094	13,219
2022-06-10	98.100	98.350	96.554	97.694	79.414	9,158
2022-06-09	101.70	101.70	99.000	99.971	81.265	17,893
2022-06-08	103.10	103.10	101.60	102.36	83.205	50,526
2022-06-07	104.70	104.70	103.50	104.31	84.795	39,847
2022-06-06	104.98	105.20	103.00	104.20	84.705	9,390
2022-06-01	109.25	109.40	105.50	106.96	86.949	11,742
2022-05-31	107.05	108.30	106.80	107.80	87.627	11,557
2022-05-30	110.00	110.00	108.40	108.77	88.420	16,944
2022-05-27	109.25	109.60	108.10	109.10	88.683	36,082
2022-05-26	108.40	109.20	108.40	108.86	88.488	23,344
2022-05-25	109.55	109.80	107.90	108.44	88.145	15,998
2022-05-24	108.00	109.60	108.00	108.37	88.094	5,250
2022-05-23	109.05	109.40	106.40	108.43	88.140	18,310
2022-05-20	108.00	110.30	107.60	108.57	88.252	32,515
2022-05-19	108.40	108.80	107.60	107.89	87.701	21,740
2022-05-18	110.00	111.00	109.00	110.57	89.878	20,039
2022-05-17	110.50	111.50	109.70	110.34	89.693	39,049
2022-05-16	109.50	111.20	109.50	110.67	89.959	31,087
2022-05-13	108.00	109.40	108.00	109.02	88.624	15,026
2022-05-12	109.25	109.70	107.90	108.71	87.081	12,392
2022-05-11	107.75	110.60	107.60	109.62	87.809	27,428
2022-05-10	107.05	108.60	106.10	106.85	85.593	11,172
2022-05-09	108.70	109.50	107.00	107.66	86.239	12,301
2022-05-06	110.30	110.70	108.80	109.77	87.928	17,817
2022-05-05	109.78	112.30	109.78	111.28	89.136	8,586
2022-05-04	110.20	110.50	108.60	109.26	87.525	13,508
2022-05-03	111.80	111.80	110.60	111.12	89.009	12,535
2022-04-29	114.70	115.70	113.10	114.48	91.702	18,699
2022-04-28	114.40	115.40	114.40	114.94	92.074	15,108
2022-04-27	114.00	115.20	113.80	114.72	91.895	118,110
2022-04-26	114.10	115.70	114.10	115.60	92.600	3,548
2022-04-25	114.10	115.20	113.50	114.80	91.960	9,280
2022-04-22	114.99	115.90	114.99	115.42	92.455	6,890
2022-04-21	115.85	117.00	115.80	116.50	93.319	6,550
2022-04-20	114.30	115.70	114.30	115.39	92.436	9,467
2022-04-19	116.70	117.20	114.90	116.16	93.049	8,525
2022-04-14	116.00	116.70	115.50	116.20	93.081	10,974
2022-04-13	116.00	117.90	115.80	117.21	93.888	14,494

← NewerPage 19 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.