Aedifica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	65.675	65.900	65.000	65.250	62.676	9,929
2025-05-20	67.150	67.150	65.400	65.975	63.373	7,506
2025-05-19	65.000	65.250	64.350	64.774	62.219	34,313
2025-05-16	63.400	64.400	63.313	64.225	61.692	52,363
2025-05-15	63.000	63.300	62.000	62.877	60.397	51,467
2025-05-14	66.575	67.150	65.750	66.765	60.948	225,529
2025-05-13	65.575	66.900	65.550	66.655	60.847	45,309
2025-05-12	66.525	66.950	65.150	65.500	59.793	146,404
2025-05-09	67.150	67.600	66.300	66.960	61.126	57,920
2025-05-08	69.100	69.100	67.550	68.114	62.179	4,315
2025-05-07	70.200	70.200	69.100	69.595	63.531	275,319
2025-05-06	69.525	70.300	69.350	70.200	64.083	295,793
2025-05-02	68.775	70.150	66.550	67.663	61.767	506,126
2025-04-30	69.250	70.750	68.350	69.685	63.613	7,038
2025-04-29	68.250	68.900	68.250	68.400	62.440	3,979
2025-04-28	67.675	68.000	67.250	67.864	61.951	1,581
2025-04-25	67.400	68.000	67.100	67.750	61.847	1,611
2025-04-24	67.525	67.950	66.800	67.467	61.588	3,401
2025-04-23	68.200	68.300	67.250	67.783	61.877	4,479
2025-04-22	67.725	68.900	67.400	68.450	62.486	5,321
2025-04-17	66.675	67.700	66.550	67.397	61.524	4,932
2025-04-16	65.925	67.400	65.900	66.835	61.012	8,096
2025-04-15	64.400	65.700	64.250	65.227	59.544	6,516
2025-04-14	63.250	64.150	62.650	63.509	57.975	152,626
2025-04-11	61.200	62.100	60.900	62.000	56.598	9,288
2025-04-10	62.400	62.400	60.600	61.421	56.069	3,415
2025-04-09	59.750	59.750	58.300	59.150	53.996	3,593
2025-04-08	61.000	61.000	59.400	60.416	55.151	6,883
2025-04-07	59.450	61.050	57.900	59.350	54.179	11,826
2025-04-04	62.300	62.850	60.600	62.500	57.054	6,507
2025-04-03	60.950	63.000	60.950	62.724	57.258	8,913
2025-04-02	61.300	62.450	60.300	61.157	55.828	9,374
2025-04-01	62.525	62.850	62.200	62.637	57.179	5,533
2025-03-31	62.525	62.850	61.800	62.700	57.237	2,403
2025-03-28	61.775	62.750	61.500	62.529	57.081	25,535
2025-03-27	61.575	62.000	61.550	61.900	56.506	5,137
2025-03-26	61.925	62.000	61.550	61.821	56.434	3,341
2025-03-25	61.650	62.300	61.650	61.750	56.369	8,831
2025-03-24	62.575	62.650	61.850	62.541	57.091	2,768
2025-03-21	62.050	62.403	62.050	62.313	56.884	6,574
2025-03-20	62.050	62.200	61.400	61.954	56.556	16,198
2025-03-19	62.100	62.200	61.800	61.967	56.567	4,797
2025-03-18	62.200	62.750	62.200	62.491	57.046	2,440
2025-03-17	61.875	62.350	61.550	62.132	56.718	2,669
2025-03-14	61.525	62.100	60.200	61.842	56.453	22,140
2025-03-13	61.625	61.850	61.150	61.250	55.913	89,797
2025-03-12	61.000	62.250	61.000	61.820	56.433	7,784
2025-03-11	61.000	61.500	59.900	60.384	55.123	11,658
2025-03-10	60.000	60.825	58.858	60.509	55.236	5,507
2025-03-07	57.700	59.750	57.700	59.350	54.179	4,268
2025-03-06	59.400	59.550	57.400	57.803	52.767	5,840
2025-03-05	61.200	61.200	59.400	59.550	54.361	4,914
2025-03-04	62.000	62.000	61.400	61.600	56.232	21,575
2025-03-03	61.650	61.650	60.600	61.200	55.867	59,458
2025-02-28	62.400	62.400	61.650	61.950	56.552	7,070
2025-02-27	62.400	62.650	62.200	62.500	57.054	4,887
2025-02-26	61.550	62.500	61.550	62.292	56.864	9,927
2025-02-25	61.925	61.989	61.550	61.700	56.324	120,755
2025-02-24	61.500	62.100	61.500	61.816	56.429	4,859
2025-02-21	61.600	61.600	60.750	61.310	55.968	5,108

← NewerPage 7 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.