Aedifica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	112.00	112.20	109.70	109.90	88.031	31,013
2022-01-17	112.90	112.90	112.00	112.10	89.798	14,505
2022-01-14	112.30	113.10	112.00	112.21	89.888	15,777
2022-01-13	111.85	112.60	111.50	111.82	89.576	61,731
2022-01-12	112.70	112.70	111.70	112.08	89.784	6,802
2022-01-11	112.50	113.80	111.89	111.90	89.637	9,928
2022-01-10	113.80	113.80	110.70	111.93	89.664	61,353
2022-01-07	114.50	115.30	112.70	113.26	90.728	14,103
2022-01-06	115.50	115.50	114.80	115.15	92.239	4,812
2022-01-05	117.05	117.80	116.10	116.54	93.353	6,965
2022-01-04	116.80	116.91	115.10	115.38	92.423	12,338
2021-12-31	116.00	116.10	115.40	115.70	92.678	1,656
2021-12-30	116.20	116.70	116.20	116.47	93.294	6,509
2021-12-29	115.05	116.50	114.90	115.49	92.513	12,928
2021-12-24	113.20	114.10	113.20	114.04	91.355	1,971
2021-12-23	112.40	113.10	112.40	112.90	90.438	4,166
2021-12-22	113.10	113.10	111.40	112.11	89.801	5,913
2021-12-21	113.25	113.90	112.99	113.29	90.747	7,435
2021-12-20	113.15	114.50	111.90	112.62	90.213	14,022
2021-12-17	113.45	114.52	111.90	114.08	91.386	31,466
2021-12-16	112.00	115.60	112.00	112.67	90.249	21,308
2021-12-15	113.40	114.80	113.40	114.06	91.368	30,265
2021-12-14	113.20	115.80	113.20	113.20	90.678	22,247
2021-12-13	112.50	113.70	112.50	113.36	90.805	84,415
2021-12-10	112.30	113.50	112.28	112.89	90.430	8,455
2021-12-09	112.70	113.70	112.30	113.07	90.572	14,017
2021-12-08	113.40	113.40	112.20	112.95	90.476	28,470
2021-12-07	113.75	114.00	113.17	113.47	90.892	9,637
2021-12-06	112.00	112.70	111.30	112.20	89.879	96,187
2021-12-03	113.05	113.60	111.00	112.12	89.809	43,755
2021-12-02	114.10	114.10	111.87	112.89	90.430	17,566
2021-12-01	118.00	118.00	114.02	114.91	92.050	49,133
2021-11-30	119.05	120.20	118.19	118.58	94.986	65,553
2021-11-29	117.90	120.40	117.90	118.80	95.164	36,690
2021-11-26	115.65	118.50	114.80	117.03	93.746	169,394
2021-11-25	115.35	116.29	114.70	116.01	92.928	7,158
2021-11-24	113.60	115.90	113.60	115.12	92.215	7,317
2021-11-23	113.00	114.70	113.00	114.00	91.319	14,007
2021-11-22	115.05	115.60	111.50	111.91	89.644	10,554
2021-11-19	113.85	116.00	113.20	114.71	91.886	73,158
2021-11-18	112.10	113.20	111.80	112.95	90.479	4,532
2021-11-17	115.05	115.70	112.36	113.16	90.646	20,689
2021-11-16	113.30	114.60	113.30	114.43	91.661	5,276
2021-11-15	113.00	114.00	113.00	113.64	91.029	10,109
2021-11-12	113.60	113.60	112.40	113.17	90.654	10,369
2021-11-11	114.70	114.70	113.90	114.28	91.540	35,508
2021-11-10	117.05	117.90	114.20	114.46	91.688	11,925
2021-11-09	115.25	116.30	115.00	115.76	92.730	5,424
2021-11-08	115.45	117.40	115.40	116.69	93.472	9,283
2021-11-05	117.00	117.00	115.90	116.75	93.521	6,317
2021-11-04	114.50	117.30	114.50	115.77	92.737	23,810
2021-11-03	114.40	114.40	112.60	112.66	90.246	14,933
2021-11-02	114.40	115.90	114.00	114.61	91.804	15,521
2021-11-01	115.05	115.30	114.00	114.73	91.906	12,612
2021-10-29	117.70	117.70	114.40	115.20	92.282	20,694
2021-10-28	114.80	118.20	114.80	118.10	94.603	3,660
2021-10-27	113.40	114.90	113.40	114.40	91.642	4,206
2021-10-26	112.90	114.80	112.90	114.05	91.362	19,754
2021-10-25	115.20	115.20	112.90	113.25	90.720	40,364
2021-10-22	115.05	115.50	114.60	114.90	92.040	4,994

← NewerPage 21 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.