Aedas Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	24.650	24.650	24.550	24.575	20.836	5
2024-09-03	24.800	24.800	24.550	24.775	21.005	56
2024-09-02	25.050	25.050	24.700	24.775	21.005	73
2024-08-30	24.800	25.050	24.550	25.050	21.238	0
2024-08-29	24.250	24.650	24.100	24.525	20.793	374
2024-08-28	24.200	24.250	24.050	24.150	20.475	51
2024-08-27	24.000	24.200	24.000	24.125	20.454	370
2024-08-23	23.450	23.550	23.350	23.500	19.924	98
2024-08-22	23.450	23.550	23.450	23.550	19.967	33
2024-08-21	23.800	23.900	23.600	23.725	20.115	3
2024-08-20	23.950	23.950	23.650	23.650	20.051	138
2024-08-19	23.775	24.100	23.750	23.825	20.200	539
2024-08-16	23.500	23.950	23.500	23.900	20.263	637
2024-08-15	23.500	23.600	23.350	23.400	19.839	1,309
2024-08-14	23.400	23.400	23.350	23.375	19.818	181
2024-08-13	23.325	23.500	23.250	23.325	19.776	89
2024-08-12	23.700	23.700	23.200	23.550	19.967	437
2024-08-09	23.000	23.500	23.000	23.425	19.861	1,934
2024-08-08	23.100	23.100	22.500	22.575	19.140	387
2024-08-07	22.750	22.950	22.750	22.750	19.288	236
2024-08-06	22.500	22.500	22.250	22.275	18.886	170
2024-08-05	21.500	22.400	21.400	22.075	18.716	178
2024-08-02	22.900	22.950	22.425	22.425	19.013	163
2024-08-01	22.900	22.900	22.550	22.825	19.352	314
2024-07-31	23.200	23.500	23.050	23.125	19.606	1,268
2024-07-30	21.900	23.000	21.900	22.900	19.416	3,991
2024-07-29	23.700	23.700	23.525	23.525	18.801	27
2024-07-26	22.850	23.300	22.350	22.950	18.341	3,815
2024-07-25	23.850	23.850	23.000	23.050	18.421	176
2024-07-24	23.900	23.900	23.700	23.825	19.041	439
2024-07-23	23.800	23.950	23.800	23.825	19.041	24
2024-07-22	23.600	23.825	23.450	23.825	19.041	31
2024-07-19	22.900	23.000	22.850	22.875	18.281	23
2024-07-18	23.400	23.400	23.050	23.050	18.421	4
2024-07-17	23.400	23.400	23.100	23.325	18.641	142
2024-07-16	23.350	23.700	23.350	23.700	18.941	15
2024-07-15	23.000	23.600	22.900	23.450	18.741	442
2024-07-12	23.000	23.600	22.950	23.300	18.621	637
2024-07-11	23.100	23.150	22.875	22.875	18.281	2
2024-07-10	22.800	23.000	22.800	22.850	18.261	277
2024-07-09	22.900	22.900	22.475	22.475	17.962	192
2024-07-08	22.000	22.650	22.000	22.650	18.102	26
2024-07-05	21.950	21.975	21.950	21.975	17.562	9
2024-07-04	22.100	22.150	22.100	22.125	17.682	150
2024-07-03	21.400	21.800	21.400	21.750	17.382	56
2024-07-02	21.600	21.600	21.300	21.525	17.202	8
2024-07-01	21.350	21.650	21.350	21.500	17.182	41
2024-06-28	21.150	21.400	21.000	21.175	16.923	2,508
2024-06-27	21.150	21.450	21.150	21.450	17.143	1,171
2024-06-26	21.700	21.700	21.250	21.375	17.083	493
2024-06-25	21.850	21.850	21.800	21.850	17.462	3
2024-06-24	22.000	22.300	21.650	22.175	17.722	357
2024-06-21	21.900	21.900	21.650	21.825	17.442	118
2024-06-20	21.550	21.800	21.550	21.675	17.322	76
2024-06-19	21.700	21.900	21.650	21.900	17.502	25
2024-06-18	21.400	21.700	21.400	21.575	17.242	123
2024-06-17	21.600	21.600	21.150	21.425	17.123	162
2024-06-14	21.200	21.450	20.850	21.200	16.943	125
2024-06-13	21.800	21.800	21.500	21.625	17.282	905
2024-06-12	21.600	21.900	21.600	21.675	17.322	119

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-09	3.1500 EUR
2024-12-19	0.9000 EUR
2024-07-30	1.3500 EUR
2024-03-22	2.2500 EUR
2023-07-27	1.1500 EUR
2023-03-29	1.0000 EUR
2022-07-06	1.3400 EUR
2022-03-29	0.8200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.