Aedifica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	74.525	74.950	74.250	74.610	71.667	39,765
2026-02-03	73.850	74.450	73.850	73.989	71.071	138,226
2026-02-02	74.000	74.500	73.800	73.888	70.973	29,413
2026-01-30	74.250	74.500	73.850	74.312	71.381	15,049
2026-01-29	75.575	75.650	74.343	74.615	71.672	37,383
2026-01-28	73.650	75.700	73.650	75.460	72.484	77,037
2026-01-27	74.450	74.450	73.500	73.963	71.046	100,376
2026-01-26	74.850	74.850	73.450	74.148	71.223	18,925
2026-01-23	74.575	74.753	73.500	74.629	71.685	138,515
2026-01-22	74.575	75.350	73.650	74.323	71.392	101,563
2026-01-21	73.925	74.300	73.100	73.151	70.266	26,398
2026-01-20	74.300	74.300	73.550	73.949	71.032	188,171
2026-01-19	74.750	74.750	74.200	74.372	71.439	34,261
2026-01-16	75.000	75.400	74.325	75.250	72.282	15,204
2026-01-15	74.450	75.400	73.800	74.558	71.618	25,444
2026-01-14	73.525	73.850	72.500	72.800	69.929	53,216
2026-01-13	73.750	73.750	71.950	72.900	70.025	59,936
2026-01-12	73.875	73.950	72.850	73.575	70.673	28,324
2026-01-09	73.525	73.525	72.450	72.950	70.073	46,025
2026-01-08	72.000	73.600	71.675	73.040	70.159	62,772
2026-01-07	70.150	71.450	69.850	70.860	68.065	25,990
2026-01-06	69.750	69.750	67.875	68.830	66.115	103,146
2026-01-05	68.600	68.600	67.550	67.883	65.205	21,575
2026-01-02	67.775	68.425	67.700	68.009	65.326	9,089
2025-12-31	67.525	67.550	67.300	67.350	64.694	3,716
2025-12-30	67.000	67.500	66.850	67.350	64.694	2,243
2025-12-29	66.575	67.300	66.550	66.782	64.148	3,281
2025-12-24	66.400	66.400	66.050	66.250	63.637	666
2025-12-23	66.625	66.675	66.100	66.127	63.519	52,724
2025-12-22	66.900	66.900	65.700	65.880	63.281	26,898
2025-12-19	67.350	67.350	66.400	66.500	63.877	29,338
2025-12-18	65.950	67.500	65.950	67.010	64.367	190,725
2025-12-17	64.675	65.700	64.600	65.097	62.529	64,151
2025-12-16	65.525	65.850	64.175	64.505	61.961	79,924
2025-12-15	64.600	64.600	63.625	63.850	61.332	13,164
2025-12-12	63.100	63.600	63.100	63.500	60.995	7,763
2025-12-11	63.525	63.650	63.150	63.200	60.707	6,138
2025-12-10	63.400	63.950	63.050	63.865	61.346	6,513
2025-12-09	63.925	64.050	62.900	63.300	60.803	25,428
2025-12-08	64.950	64.950	63.850	64.410	61.870	54,717
2025-12-05	65.400	65.400	64.700	65.130	62.561	28,390
2025-12-04	65.725	65.950	61.450	65.363	62.784	34,467
2025-12-03	66.050	66.150	65.750	66.101	63.493	28,114
2025-12-02	66.100	66.100	65.600	66.024	63.420	36,220
2025-12-01	66.400	66.400	65.650	65.900	63.301	39,302
2025-11-28	66.100	66.700	66.100	66.459	63.838	2,039
2025-11-27	66.150	66.250	65.750	66.133	63.525	43,179
2025-11-26	65.100	65.750	65.100	65.425	62.844	1,313
2025-11-25	65.575	66.125	65.350	65.600	63.013	7,223
2025-11-24	65.525	65.950	65.050	65.600	63.013	4,701
2025-11-21	65.525	65.800	64.800	65.447	62.866	2,917
2025-11-20	66.400	66.400	65.250	65.908	63.309	33,516
2025-11-19	66.300	66.850	66.150	66.536	63.912	9,111
2025-11-18	66.825	67.000	66.300	66.500	63.877	96,634
2025-11-17	66.875	67.350	66.671	66.671	64.042	223,703
2025-11-14	66.775	66.800	65.850	65.950	63.349	46,906
2025-11-13	66.200	66.750	66.025	66.383	63.765	28,534
2025-11-12	66.675	66.700	65.950	66.234	63.622	40,617
2025-11-11	66.575	66.800	66.100	66.775	64.141	21,883
2025-11-10	66.525	66.800	66.100	66.335	63.719	21,200

← NewerPage 4 of 22 · 1,265 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.