Aedifica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	60.500	61.150	60.500	61.000	55.685	4,655
2025-02-19	59.925	60.950	59.500	59.853	54.638	30,843
2025-02-18	60.000	60.000	59.250	59.850	54.635	5,171
2025-02-17	60.000	60.000	59.200	59.534	54.347	1,382
2025-02-14	59.775	60.000	59.150	59.799	54.589	3,752
2025-02-13	59.300	60.100	59.300	59.434	54.255	1,069
2025-02-12	59.400	60.150	58.900	59.326	54.157	1,646
2025-02-11	59.725	59.825	58.950	59.218	54.058	57,922
2025-02-10	59.400	60.250	59.400	60.023	54.793	2,803
2025-02-07	59.525	59.850	58.950	59.355	54.183	2,042
2025-02-06	59.525	60.050	58.800	59.611	54.417	3,208
2025-02-05	58.300	59.350	58.300	59.350	54.179	1,435
2025-02-04	58.200	58.400	57.700	58.266	53.189	1,991
2025-02-03	57.575	58.100	57.250	57.700	52.672	2,229
2025-01-31	58.200	58.200	57.300	57.889	52.845	2,162
2025-01-30	57.525	59.100	57.150	57.883	52.840	2,761
2025-01-29	58.200	58.200	57.350	57.582	52.564	3,242
2025-01-28	57.675	58.700	57.600	58.150	53.083	7,982
2025-01-27	56.400	57.750	56.100	57.250	52.261	3,527
2025-01-24	56.775	57.300	56.300	56.450	51.531	3,814
2025-01-23	56.525	57.050	56.400	56.707	51.765	4,070
2025-01-22	57.525	58.150	56.650	57.179	52.196	2,940
2025-01-21	57.250	57.500	56.700	57.050	52.079	2,758
2025-01-20	57.250	57.300	56.700	57.076	52.102	1,581
2025-01-17	57.200	57.400	57.050	57.068	52.095	3,495
2025-01-16	57.000	57.000	56.250	56.522	51.597	2,117
2025-01-15	57.000	57.250	56.000	57.100	52.125	3,752
2025-01-14	55.350	56.200	54.800	55.095	50.294	3,658
2025-01-13	55.600	55.600	54.800	54.908	50.124	1,536
2025-01-10	55.450	56.050	55.100	55.350	50.527	6,498
2025-01-09	55.400	55.750	54.700	55.434	50.604	9,400
2025-01-08	55.700	55.700	54.450	55.400	50.573	5,380
2025-01-07	57.300	57.350	56.050	56.799	51.850	4,530
2025-01-06	56.675	57.000	55.400	55.627	50.780	2,628
2025-01-03	56.400	56.600	55.650	55.950	51.075	2,033
2025-01-02	56.700	56.700	56.150	56.383	51.470	2,352
2024-12-31	56.000	56.500	55.350	56.150	51.257	1,579
2024-12-30	56.050	56.050	55.600	55.903	51.032	15,465
2024-12-27	56.250	56.250	55.750	56.050	51.166	2,369
2024-12-24	55.700	56.200	55.700	56.050	51.166	2,231
2024-12-23	55.575	55.650	55.300	55.421	50.592	3,580
2024-12-20	54.525	55.550	54.400	55.234	50.421	1,908
2024-12-19	54.750	54.750	54.050	54.194	49.472	17,372
2024-12-18	55.525	56.100	54.950	55.436	50.605	17,474
2024-12-17	55.350	55.400	54.450	55.000	50.208	80,938
2024-12-16	56.400	56.500	55.250	55.300	50.481	28,639
2024-12-13	56.200	56.600	56.000	56.054	51.170	3,832
2024-12-12	56.000	56.750	55.700	56.486	51.564	4,437
2024-12-11	56.575	56.700	55.700	56.021	51.139	1,801
2024-12-10	56.100	56.600	56.000	56.304	51.398	2,560
2024-12-09	57.000	57.000	56.150	56.450	51.531	2,782
2024-12-06	57.000	57.200	56.650	56.850	51.896	1,996
2024-12-05	57.525	58.050	56.650	57.650	52.627	35,932
2024-12-04	57.725	58.200	56.900	57.751	52.719	3,197
2024-12-03	56.450	56.850	56.300	56.750	51.805	4,572
2024-12-02	57.625	57.750	56.500	56.758	51.812	6,444
2024-11-29	58.000	58.300	57.900	58.002	52.948	872
2024-11-28	58.100	58.300	57.900	58.155	53.088	10,600
2024-11-27	57.100	58.100	56.900	57.800	52.764	3,185
2024-11-26	57.525	58.850	57.000	57.196	52.212	3,474

← NewerPage 8 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.