Aedifica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	65.525	66.050	64.900	65.233	62.660	32,600
2025-08-13	65.725	65.800	65.050	65.344	62.766	16,387
2025-08-12	66.000	66.450	65.350	66.211	63.600	9,233
2025-08-11	66.525	66.650	65.950	66.376	63.758	4,966
2025-08-08	65.800	66.350	65.800	66.193	63.582	2,212
2025-08-07	65.825	65.900	65.250	65.407	62.827	3,694
2025-08-06	65.525	66.250	65.500	66.027	63.423	3,065
2025-08-05	65.700	65.700	65.150	65.517	62.932	2,723
2025-08-04	65.200	65.675	65.200	65.528	62.943	15,950
2025-08-01	64.875	64.900	63.800	64.025	61.500	34,598
2025-07-31	63.725	65.100	63.700	64.837	62.280	3,478
2025-07-30	63.525	64.450	63.100	63.750	61.236	65,773
2025-07-29	63.825	64.100	63.500	63.650	61.139	10,872
2025-07-28	65.050	65.350	64.000	64.477	61.934	6,759
2025-07-25	64.900	64.900	64.100	64.550	62.004	6,510
2025-07-24	64.525	64.900	64.250	64.379	61.840	10,460
2025-07-23	64.750	65.550	64.750	64.882	62.323	10,959
2025-07-22	64.699	65.200	64.699	64.699	62.147	5,864
2025-07-21	64.775	65.300	64.300	64.600	62.052	5,938
2025-07-18	65.000	65.300	63.900	64.083	61.556	5,424
2025-07-17	65.150	65.500	64.750	65.160	62.590	9,392
2025-07-16	64.625	65.300	64.200	65.150	62.580	49,500
2025-07-15	65.000	65.400	64.550	65.123	62.554	27,642
2025-07-14	64.250	65.500	64.250	65.247	62.673	5,224
2025-07-11	64.700	64.700	63.600	64.525	61.980	19,901
2025-07-10	64.925	65.050	63.900	64.216	61.683	16,530
2025-07-09	64.775	64.800	64.325	64.517	61.972	29,583
2025-07-08	64.875	65.000	64.589	64.593	62.045	5,804
2025-07-07	65.250	65.250	64.900	64.983	62.420	2,034
2025-07-04	65.400	65.400	64.700	64.877	62.318	4,000
2025-07-03	64.650	65.200	64.650	64.961	62.399	8,755
2025-07-02	66.400	66.400	64.550	65.005	62.441	11,328
2025-07-01	66.400	66.950	66.150	66.357	63.740	26,675
2025-06-30	66.250	66.700	66.025	66.313	63.698	28,587
2025-06-27	66.000	66.525	65.750	66.161	63.552	17,492
2025-06-26	66.100	66.500	65.600	66.300	63.685	25,462
2025-06-25	66.775	67.000	65.600	66.101	63.494	126,409
2025-06-24	67.150	68.250	66.600	67.000	64.357	56,152
2025-06-23	67.300	67.300	66.500	66.900	64.261	7,616
2025-06-20	65.500	67.100	65.500	66.501	63.878	49,904
2025-06-19	65.050	65.900	65.050	65.399	62.820	1,256
2025-06-18	65.525	66.000	65.042	65.441	62.860	20,336
2025-06-17	64.625	65.250	64.550	64.883	62.323	19,522
2025-06-16	65.000	65.150	64.450	64.747	62.194	20,437
2025-06-13	65.625	66.050	65.150	65.511	62.927	15,280
2025-06-12	66.150	67.000	66.150	66.425	63.805	6,755
2025-06-11	67.000	67.650	67.000	67.231	64.579	4,059
2025-06-10	67.525	67.700	67.450	67.550	64.886	18,263
2025-06-09	66.650	67.350	66.650	67.204	64.553	7,198
2025-06-06	66.300	66.500	66.025	66.368	63.750	8,928
2025-06-05	65.450	66.100	65.250	65.925	63.325	7,828
2025-06-04	66.675	68.000	65.200	65.595	63.008	441,002
2025-06-03	66.000	67.000	65.600	66.348	63.731	66,552
2025-06-02	66.200	66.450	65.925	66.050	63.445	20,181
2025-05-30	67.300	67.500	66.100	66.557	63.931	97,158
2025-05-29	66.450	67.200	66.300	66.950	64.309	50,361
2025-05-28	66.100	67.350	66.100	66.418	63.798	48,161
2025-05-27	65.900	65.900	65.200	65.300	62.724	3,895
2025-05-23	65.000	65.235	64.300	64.731	62.178	2,742
2025-05-22	65.350	65.350	64.350	64.783	62.228	2,940

← NewerPage 6 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.