Aedas Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	19.040	19.040	18.823	18.880	13.418	431
2024-03-12	19.240	19.240	18.700	18.770	13.340	255
2024-03-11	18.980	19.240	18.800	18.820	13.376	1,147
2024-03-08	18.920	18.940	18.700	18.870	13.411	287
2024-03-07	18.880	18.880	18.760	18.820	13.376	277
2024-03-06	18.900	18.900	18.757	18.840	13.390	172
2024-03-05	18.717	18.840	18.717	18.750	13.326	814
2024-03-04	18.800	18.800	18.597	18.750	13.326	614
2024-03-01	19.200	19.200	18.620	18.760	13.333	317
2024-02-29	18.900	18.943	18.528	18.640	13.248	1,231
2024-02-28	18.660	18.800	18.520	18.660	13.262	1,277
2024-02-27	18.640	19.120	18.640	18.790	13.354	494
2024-02-26	18.600	18.600	18.280	18.460	13.120	360
2024-02-23	18.300	18.460	18.180	18.270	12.985	535
2024-02-22	18.257	18.400	18.257	18.330	13.027	9
2024-02-21	18.400	18.400	18.258	18.330	13.027	409
2024-02-20	17.960	18.260	17.960	18.260	12.978	61
2024-02-19	18.080	18.660	18.040	18.100	12.864	2,316
2024-02-16	18.660	18.740	18.220	18.250	12.971	539
2024-02-15	18.900	18.900	18.660	18.670	13.269	49
2024-02-14	18.940	18.940	18.600	18.600	13.219	2,000
2024-02-13	19.200	19.200	18.720	18.770	13.340	277
2024-02-12	18.920	19.200	18.780	19.110	13.582	453
2024-02-09	18.660	18.860	18.560	18.820	13.376	707
2024-02-08	18.510	18.740	18.280	18.460	13.120	54
2024-02-07	18.100	18.660	18.100	18.550	13.184	3,071
2024-02-06	18.000	18.243	17.980	18.170	12.914	138
2024-02-05	18.020	18.160	17.850	17.850	12.686	13
2024-02-02	18.050	18.050	17.900	18.050	12.828	99
2024-02-01	17.820	17.840	17.680	17.710	12.587	4,310
2024-01-31	17.640	17.720	17.640	17.640	12.537	77
2024-01-30	17.740	17.980	17.140	17.530	12.459	1,650
2024-01-29	18.660	18.660	17.160	17.160	12.196	4,756
2024-01-26	18.340	18.510	18.340	18.510	13.155	9
2024-01-25	18.620	18.620	18.203	18.370	13.056	363
2024-01-24	18.580	18.640	18.500	18.570	13.198	1,463
2024-01-23	18.660	18.660	18.397	18.500	13.148	149
2024-01-22	18.640	18.663	18.420	18.500	13.148	367
2024-01-19	18.460	18.563	18.390	18.390	13.070	1,044
2024-01-18	18.520	18.520	18.283	18.390	13.070	103
2024-01-17	18.200	18.580	18.177	18.350	13.042	264
2024-01-16	18.620	18.620	18.297	18.470	13.127	277
2024-01-15	18.660	18.660	18.440	18.550	13.184	1,171
2024-01-12	18.420	18.640	18.420	18.540	13.177	175
2024-01-11	18.160	18.500	18.038	18.100	12.864	198
2024-01-10	18.300	18.580	18.240	18.460	13.120	82
2024-01-09	18.660	18.660	18.399	18.580	13.205	1,145
2024-01-08	18.360	18.643	18.360	18.550	13.184	160
2024-01-05	18.380	18.380	18.140	18.210	12.942	34
2024-01-04	18.240	18.297	17.820	18.050	12.828	99
2024-01-03	18.380	18.380	17.930	17.930	12.743	247
2024-01-02	18.460	18.460	18.120	18.250	12.971	545
2023-12-29	18.460	18.460	18.220	18.430	13.098	448
2023-12-28	18.240	18.463	18.240	18.270	12.985	1,065
2023-12-27	17.880	18.380	17.880	18.150	12.899	1,030
2023-12-22	17.900	18.000	17.798	17.830	12.672	47
2023-12-21	17.660	17.783	17.660	17.770	12.629	384
2023-12-20	17.400	17.600	17.120	17.490	12.430	294
2023-12-19	17.020	17.282	17.020	17.200	12.224	264
2023-12-18	17.220	17.300	17.060	17.180	12.210	391

← NewerPage 12 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.