Aedifica S.A. historical data

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

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
2025-10-21	62.200	62.600	62.050	62.400	59.939	6,289
2025-10-20	62.100	62.300	61.750	61.950	59.507	4,122
2025-10-17	61.575	62.100	61.350	61.668	59.236	21,345
2025-10-16	61.050	61.775	61.050	61.323	58.904	7,861
2025-10-15	61.525	61.550	60.550	61.150	58.738	5,775
2025-10-14	61.000	61.950	60.750	61.066	58.657	7,176
2025-10-13	61.000	61.550	60.500	61.250	58.834	30,355
2025-10-10	60.400	60.675	59.950	60.627	58.236	5,373
2025-10-09	59.525	60.200	59.450	59.700	57.345	8,042
2025-10-08	60.300	60.300	59.850	60.100	57.730	41,558
2025-10-07	60.250	60.450	59.900	60.312	57.933	89,251
2025-10-06	61.525	61.700	60.150	60.445	58.060	5,024
2025-10-03	62.300	62.350	61.125	61.250	58.834	182,518
2025-10-02	62.350	62.500	62.050	62.226	59.772	19,563
2025-10-01	62.950	62.950	61.850	62.650	60.179	284,675
2025-09-30	62.200	63.250	62.125	62.916	60.434	10,649
2025-09-29	61.525	62.400	61.175	61.797	59.360	12,109
2025-09-26	61.625	62.000	61.400	61.666	59.234	2,760
2025-09-25	62.575	62.700	61.700	62.076	59.627	4,138
2025-09-24	62.550	62.900	62.550	62.664	60.193	3,702
2025-09-23	63.000	63.425	62.650	62.650	60.179	59,914
2025-09-22	63.000	63.150	62.400	62.748	60.273	14,555
2025-09-19	63.300	63.350	62.400	62.400	59.939	10,235
2025-09-18	63.100	63.500	62.750	63.400	60.899	1,868
2025-09-17	62.825	63.500	62.300	63.242	60.748	12,948
2025-09-16	63.550	63.550	62.750	62.919	60.438	10,123
2025-09-15	62.750	64.000	62.750	63.457	60.954	10,245
2025-09-12	62.500	63.350	62.500	63.115	60.626	34,612
2025-09-11	62.350	62.839	61.850	62.518	60.052	42,075
2025-09-10	63.100	63.100	61.950	62.403	59.941	6,263
2025-09-09	62.775	63.500	62.775	62.947	60.464	9,465
2025-09-08	62.900	63.400	62.900	62.950	60.467	2,338
2025-09-05	63.150	63.400	62.350	62.798	60.321	27,334
2025-09-04	63.825	63.950	62.900	63.100	60.611	35,006
2025-09-03	63.600	63.600	62.750	62.992	60.508	12,743
2025-09-02	65.100	65.250	62.900	63.321	60.823	42,706
2025-09-01	66.050	66.150	64.550	65.750	63.156	14,800
2025-08-29	65.150	65.850	65.000	65.650	63.061	12,381
2025-08-28	64.350	65.250	64.350	64.850	62.292	98,472
2025-08-27	64.200	65.050	64.200	64.886	62.326	65,329
2025-08-26	64.050	64.300	63.550	64.033	61.507	15,064
2025-08-22	64.000	64.850	64.000	64.490	61.946	5,002
2025-08-21	64.575	64.600	63.800	64.061	61.535	12,304
2025-08-20	64.400	64.900	64.300	64.396	61.856	13,360
2025-08-19	64.875	65.000	64.300	64.850	62.292	2,807
2025-08-18	65.200	65.225	64.700	64.912	62.351	3,528
2025-08-15	65.300	65.300	64.150	64.381	61.841	3,338

← NewerPage 5 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.