Aedifica S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 66.300 | 66.400 | 65.900 | 66.100 | 63.493 | 19,379 |
| 2025-11-06 | 64.675 | 66.000 | 64.500 | 66.000 | 63.397 | 43,593 |
| 2025-11-05 | 64.000 | 64.000 | 63.400 | 63.700 | 61.188 | 2,746 |
| 2025-11-04 | 63.150 | 64.300 | 62.925 | 64.046 | 61.519 | 42,967 |
| 2025-11-03 | 63.650 | 63.650 | 62.900 | 62.941 | 60.458 | 33,799 |
| 2025-10-31 | 63.775 | 64.200 | 63.075 | 63.650 | 61.139 | 19,396 |
| 2025-10-30 | 63.200 | 64.200 | 63.000 | 63.959 | 61.436 | 36,482 |
| 2025-10-29 | 61.875 | 64.450 | 61.000 | 63.893 | 61.373 | 17,568 |
| 2025-10-28 | 61.825 | 62.836 | 61.800 | 62.339 | 59.880 | 39,606 |
| 2025-10-27 | 63.000 | 63.000 | 62.325 | 62.517 | 60.051 | 35,224 |
| 2025-10-24 | 62.575 | 63.175 | 61.300 | 63.050 | 60.563 | 34,382 |
| 2025-10-23 | 62.725 | 62.950 | 62.250 | 62.600 | 60.131 | 8,983 |
| 2025-10-22 | 62.300 | 62.850 | 62.000 | 62.570 | 60.102 | 8,093 |
← NewerPage 5 of 5 · 253 trading days
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.