Aedas Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	17.500	17.500	17.160	17.160	12.196	318
2023-12-14	16.920	17.480	16.900	17.290	12.288	764
2023-12-13	16.580	16.830	16.580	16.830	11.961	365
2023-12-12	17.120	17.120	16.498	16.580	11.784	13
2023-12-11	16.980	17.040	16.840	16.940	12.040	3,657
2023-12-08	16.980	16.980	16.880	16.880	11.997	283
2023-12-07	16.800	16.880	16.760	16.870	11.990	463
2023-12-06	16.840	16.960	16.818	16.940	12.040	181
2023-12-05	16.990	17.360	16.960	16.960	12.054	52
2023-12-04	17.440	17.500	17.002	17.170	12.203	454
2023-12-01	17.000	17.362	17.000	17.330	12.317	153
2023-11-30	17.238	17.340	17.238	17.280	12.281	2,836
2023-11-29	17.340	17.383	17.200	17.350	12.331	1,797
2023-11-28	17.350	17.350	17.160	17.350	12.331	300
2023-11-27	17.120	17.462	17.120	17.410	12.374	1,173
2023-11-24	17.200	17.380	17.200	17.200	12.224	719
2023-11-23	17.020	17.150	17.020	17.150	12.189	56
2023-11-22	16.760	17.330	16.760	17.330	12.317	684
2023-11-21	16.980	17.120	16.980	16.990	12.075	102
2023-11-20	16.740	17.102	16.740	16.890	12.004	184
2023-11-17	16.580	16.760	16.560	16.560	11.769	280
2023-11-16	16.620	16.620	16.420	16.520	11.741	200
2023-11-15	16.560	16.640	16.560	16.560	11.769	443
2023-11-14	16.060	16.400	16.060	16.310	11.592	2,991
2023-11-13	16.320	16.700	16.080	16.110	11.450	315
2023-11-10	16.610	16.610	16.440	16.610	11.805	344
2023-11-09	16.680	16.800	16.260	16.590	11.791	677
2023-11-08	16.522	16.522	16.440	16.510	11.734	311
2023-11-07	16.400	16.660	16.400	16.520	11.741	228
2023-11-06	16.700	16.700	16.300	16.390	11.649	1,483
2023-11-03	15.944	16.682	15.944	16.470	11.705	1,414
2023-11-02	15.440	15.840	15.440	15.720	11.172	126
2023-11-01	15.100	15.162	15.080	15.160	10.774	1,135
2023-10-31	15.200	15.200	14.960	15.020	10.675	3,051
2023-10-30	15.423	15.423	15.280	15.300	10.874	289
2023-10-27	15.280	15.460	15.250	15.260	10.846	1,697
2023-10-26	15.000	15.280	14.900	15.270	10.853	162
2023-10-25	15.500	15.500	15.030	15.030	10.682	486
2023-10-24	15.000	15.340	15.000	15.120	10.746	464
2023-10-23	15.300	15.800	14.898	15.390	10.938	1,136
2023-10-20	15.940	15.940	15.420	15.560	11.059	341
2023-10-19	16.150	16.150	15.540	16.150	11.478	392
2023-10-18	16.150	16.150	16.019	16.150	11.478	967
2023-10-17	16.270	16.270	16.100	16.270	11.563	984
2023-10-16	16.040	16.200	16.000	16.060	11.414	751
2023-10-13	16.100	16.100	16.077	16.090	11.435	716
2023-10-12	16.130	16.130	16.100	16.130	11.464	653
2023-10-11	15.700	15.980	15.700	15.760	11.201	1,230
2023-10-10	15.600	15.600	15.560	15.560	11.059	133
2023-10-09	15.460	15.700	15.460	15.580	11.073	1,351
2023-10-06	15.440	15.780	15.440	15.440	10.973	341
2023-10-05	15.400	16.180	15.400	15.660	11.130	281
2023-10-04	15.700	15.700	15.220	15.430	10.966	2,259
2023-10-03	16.100	16.100	15.779	15.800	11.229	1,721
2023-10-02	16.100	16.380	16.020	16.080	11.428	3,685
2023-09-29	16.190	16.190	16.178	16.190	11.506	1,543
2023-09-28	16.260	16.260	16.140	16.220	11.528	666
2023-09-27	16.000	16.320	16.000	16.030	11.393	220
2023-09-26	16.120	16.120	15.900	15.970	11.350	1,022
2023-09-25	16.300	16.580	16.158	16.220	11.528	2,422

← NewerPage 13 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.