Aedifica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	116.70	116.70	115.10	115.64	92.636	9,704
2022-04-11	116.60	118.20	116.40	117.39	94.035	11,962
2022-04-08	115.60	117.40	115.60	116.55	93.360	4,300
2022-04-07	115.60	117.40	115.60	116.56	93.371	11,544
2022-04-06	114.60	116.60	113.80	115.82	92.778	26,664
2022-04-05	114.10	115.20	113.80	114.57	91.777	11,623
2022-04-04	115.05	115.50	113.90	114.67	91.856	9,081
2022-04-01	114.60	114.80	113.30	114.00	91.322	9,984
2022-03-31	113.25	114.20	112.70	113.95	91.282	13,988
2022-03-30	111.60	113.50	111.60	113.12	90.616	51,356
2022-03-29	111.05	112.14	110.20	111.90	89.635	13,933
2022-03-28	110.00	110.80	109.18	109.86	88.001	11,639
2022-03-25	107.50	109.80	107.50	109.28	87.541	10,439
2022-03-24	107.60	107.60	104.60	106.92	85.644	80,693
2022-03-23	110.60	111.30	107.60	108.53	86.940	15,791
2022-03-22	109.20	110.50	109.20	110.44	88.463	12,111
2022-03-21	110.00	110.00	108.90	109.89	88.024	6,713
2022-03-18	110.50	111.40	108.60	109.17	87.448	10,135
2022-03-17	109.45	110.70	109.20	109.98	88.097	16,108
2022-03-16	107.30	109.40	107.30	108.26	86.720	10,453
2022-03-15	108.00	108.00	106.30	107.22	85.887	12,856
2022-03-14	106.66	108.30	106.66	107.33	85.976	8,084
2022-03-11	104.98	106.40	104.50	105.39	84.421	12,143
2022-03-10	105.50	105.50	103.40	104.42	83.646	14,808
2022-03-09	103.10	105.10	103.10	104.68	83.852	20,056
2022-03-08	99.550	102.20	99.550	101.34	81.178	15,159
2022-03-07	100.00	101.40	97.350	99.361	79.592	19,407
2022-03-04	101.08	103.00	100.60	101.35	81.188	21,461
2022-03-03	104.00	104.10	101.90	102.35	81.989	177,225
2022-03-02	99.100	103.30	99.100	101.11	80.991	14,030
2022-03-01	100.58	101.20	98.890	98.900	79.223	9,251
2022-02-28	100.28	102.70	100.28	101.59	81.376	32,750
2022-02-25	97.950	103.10	97.950	101.13	81.006	54,018
2022-02-24	96.875	98.400	95.300	96.924	77.640	37,141
2022-02-23	98.800	100.80	98.800	100.10	80.184	20,908
2022-02-22	95.000	97.050	94.400	95.983	76.886	22,451
2022-02-21	97.850	97.850	95.550	96.368	77.195	16,143
2022-02-18	97.550	99.500	97.400	97.546	78.138	10,040
2022-02-17	98.775	99.250	97.850	98.757	79.108	12,361
2022-02-16	98.400	99.350	98.050	98.895	79.219	8,277
2022-02-15	96.500	98.250	96.150	97.297	77.939	7,811
2022-02-14	96.575	97.500	95.350	96.626	77.402	20,081
2022-02-11	98.200	98.200	97.250	97.845	78.378	15,249
2022-02-10	97.375	99.490	96.950	98.076	78.563	25,382
2022-02-09	94.872	96.650	94.872	95.545	76.535	27,441
2022-02-08	92.525	95.050	92.000	93.450	74.858	37,733
2022-02-07	96.975	97.050	91.800	94.588	75.769	42,251
2022-02-04	104.00	104.00	96.650	101.60	81.386	26,722
2022-02-03	105.60	105.60	103.90	104.55	83.749	6,379
2022-02-02	104.30	105.70	103.90	104.88	84.016	10,141
2022-02-01	106.80	106.90	103.50	105.12	84.207	12,340
2022-01-31	106.00	108.00	106.00	107.60	86.192	51,512
2022-01-28	106.20	106.20	105.20	105.93	84.854	9,323
2022-01-27	105.10	107.60	105.10	106.40	85.232	30,347
2022-01-26	105.90	107.40	105.90	106.24	85.104	67,210
2022-01-25	104.20	106.50	103.80	105.27	84.324	39,469
2022-01-24	108.60	109.50	105.30	106.10	84.992	23,885
2022-01-21	109.80	109.80	109.00	109.36	87.604	62,368
2022-01-20	110.70	110.70	109.60	110.23	88.298	28,611
2022-01-19	109.85	112.30	108.90	111.11	89.004	9,051

← NewerPage 20 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.