Aedifica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	57.550	58.500	57.550	57.864	52.822	4,029
2024-11-22	56.000	57.550	56.000	57.217	52.231	3,614
2024-11-21	56.350	56.800	55.850	56.225	51.326	4,011
2024-11-20	57.200	57.250	56.400	56.803	51.854	1,685
2024-11-19	57.000	57.450	56.600	56.867	51.912	108,215
2024-11-18	57.700	57.700	56.950	57.331	52.335	1,503
2024-11-15	57.775	58.200	57.750	57.920	52.873	2,386
2024-11-14	57.100	58.050	57.100	57.645	52.622	1,629
2024-11-13	57.100	58.000	56.900	57.000	52.033	4,543
2024-11-12	58.700	58.700	58.000	58.181	53.111	44,532
2024-11-11	59.000	59.250	58.650	58.900	53.768	1,481
2024-11-08	58.200	58.900	58.200	58.697	53.583	2,699
2024-11-07	57.200	58.100	57.200	57.955	52.905	2,589
2024-11-06	58.150	58.600	56.850	56.962	51.998	2,521
2024-11-05	58.150	58.550	58.100	58.362	53.277	1,492
2024-11-04	58.825	59.400	58.300	59.032	53.888	774
2024-11-01	58.925	59.550	58.850	59.396	54.221	2,797
2024-10-31	59.900	59.900	58.750	59.054	53.909	3,688
2024-10-30	60.525	62.450	60.100	60.800	55.502	49,466
2024-10-29	60.775	61.250	59.500	59.550	54.361	2,671
2024-10-28	60.366	60.750	60.366	60.366	55.106	1,701
2024-10-25	60.675	60.750	60.350	60.500	55.228	3,196
2024-10-24	61.000	61.100	60.686	60.786	55.489	703
2024-10-23	60.675	61.050	60.650	60.950	55.639	3,912
2024-10-22	61.500	61.500	60.450	60.873	55.569	1,613
2024-10-21	62.525	63.150	61.950	62.461	57.018	106,214
2024-10-18	62.625	63.400	62.250	62.542	57.092	23,508
2024-10-17	64.450	64.500	62.900	63.325	57.807	83,476
2024-10-16	63.675	64.300	63.200	64.218	58.622	32,971
2024-10-15	62.875	63.600	62.600	63.500	57.967	4,231
2024-10-14	62.700	62.700	62.300	62.572	57.119	6,084
2024-10-11	61.925	62.750	61.600	62.550	57.100	35,248
2024-10-10	62.000	62.000	61.400	61.600	56.232	3,137
2024-10-09	61.575	62.650	61.250	62.349	56.916	1,745
2024-10-08	62.000	62.500	61.550	61.600	56.232	3,979
2024-10-07	63.050	63.400	61.500	61.950	56.552	2,998
2024-10-04	63.000	63.300	62.300	62.614	57.158	2,052
2024-10-03	63.250	63.250	62.150	62.567	57.115	34,570
2024-10-02	64.200	64.300	62.400	62.677	57.216	5,804
2024-10-01	63.200	64.000	63.000	63.500	57.967	4,361
2024-09-30	64.400	64.400	62.900	62.997	57.507	3,561
2024-09-27	64.450	64.450	63.785	64.300	58.697	5,053
2024-09-26	64.500	64.500	63.950	64.115	58.528	4,387
2024-09-25	63.250	64.000	63.250	63.650	58.104	13,704
2024-09-24	63.725	64.250	63.200	63.362	57.840	72,379
2024-09-23	64.100	64.100	63.000	63.675	58.127	1,633
2024-09-20	63.925	64.000	63.100	63.450	57.921	5,070
2024-09-19	64.100	64.100	63.250	63.559	58.020	2,344
2024-09-18	63.450	63.700	62.950	63.212	57.704	1,415
2024-09-17	64.300	64.400	63.700	63.864	58.299	6,459
2024-09-16	65.000	65.200	64.050	64.267	58.667	5,081
2024-09-13	64.200	65.500	64.150	65.000	59.336	4,843
2024-09-12	65.500	65.500	64.750	64.750	59.108	1,506
2024-09-11	65.600	65.600	64.600	64.798	59.152	4,345
2024-09-10	63.525	65.350	62.800	64.760	59.117	2,833
2024-09-09	63.850	63.850	63.050	63.200	57.693	5,289
2024-09-06	62.675	63.900	62.350	63.603	58.061	8,447
2024-09-05	61.250	62.950	61.200	62.900	57.419	3,969
2024-09-04	61.000	61.350	60.350	60.982	55.669	2,694
2024-09-03	60.300	61.600	59.950	60.305	55.050	2,750

← NewerPage 9 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.