Aedas Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	16.500	16.500	16.440	16.500	11.727	1,800
2023-09-21	16.600	16.600	16.360	16.520	11.741	448
2023-09-20	16.600	16.647	16.460	16.530	11.748	1,558
2023-09-19	16.400	16.550	16.378	16.550	11.762	673
2023-09-18	16.400	16.400	16.290	16.290	11.578	29
2023-09-15	16.290	16.290	16.200	16.290	11.578	2,378
2023-09-14	16.380	16.440	16.198	16.280	11.570	504
2023-09-13	16.340	16.380	16.120	16.210	11.521	990
2023-09-12	16.480	16.480	16.140	16.320	11.599	620
2023-09-11	16.340	16.340	16.160	16.230	11.535	343
2023-09-08	16.240	16.240	16.140	16.140	11.471	62,916
2023-09-07	16.080	16.200	16.020	16.080	11.428	155
2023-09-06	16.000	16.060	15.860	16.000	11.371	426
2023-09-05	16.180	16.180	15.860	16.150	11.478	4,829
2023-09-04	16.100	16.300	15.940	16.160	11.485	2,022
2023-09-01	15.900	16.100	15.780	15.800	11.229	394
2023-08-31	15.930	15.930	15.930	15.930	11.322	7,427
2023-08-30	16.820	16.820	16.100	16.580	11.784	135
2023-08-29	16.120	16.480	16.120	16.280	11.570	1,467
2023-08-25	16.060	16.660	16.060	16.640	11.826	11,554
2023-08-24	16.480	16.480	16.350	16.350	11.620	847
2023-08-23	16.080	16.240	16.080	16.080	11.428	4,865
2023-08-22	15.820	16.140	15.820	16.030	11.393	3,298
2023-08-21	16.000	16.060	15.700	15.840	11.258	340
2023-08-18	16.440	16.440	16.080	16.150	11.478	3,399
2023-08-17	16.470	16.480	16.470	16.470	11.705	218
2023-08-16	16.740	16.760	16.300	16.370	11.634	378
2023-08-15	16.680	16.680	16.260	16.390	11.649	1,754
2023-08-14	16.510	16.640	16.480	16.590	11.791	1,609
2023-08-11	16.960	16.960	16.500	16.670	11.848	3,607
2023-08-10	16.760	16.960	16.680	16.850	11.976	7,308
2023-08-09	16.400	16.760	16.400	16.510	11.734	5,537
2023-08-08	16.360	16.580	16.360	16.430	11.677	6,716
2023-08-07	16.200	16.200	15.900	15.980	11.357	1,455
2023-08-04	15.600	15.860	15.600	15.680	11.144	1,525
2023-08-03	15.680	15.860	15.680	15.690	11.151	1,394
2023-08-02	16.280	16.280	15.740	15.930	11.322	2,363
2023-08-01	16.440	16.440	16.040	16.040	11.400	3,298
2023-07-31	16.400	16.620	16.200	16.270	11.563	17,600
2023-07-28	17.100	17.100	16.460	16.630	11.819	5,429
2023-07-27	17.220	17.480	16.870	16.870	11.990	6,811
2023-07-26	18.560	18.600	18.340	18.340	12.217	6,232
2023-07-25	18.620	18.620	18.420	18.490	12.317	3,072
2023-07-24	18.580	18.600	18.260	18.390	12.251	2,772
2023-07-21	18.320	18.660	18.320	18.630	12.410	860
2023-07-20	18.280	18.280	18.020	18.140	12.084	208
2023-07-19	18.220	18.240	18.040	18.230	12.144	418
2023-07-18	17.800	18.000	17.620	17.750	11.824	1,192
2023-07-17	18.200	18.200	17.660	17.790	11.851	2,701
2023-07-14	18.420	18.420	18.120	18.130	12.077	2,293
2023-07-13	18.320	18.360	18.200	18.300	12.191	1,198
2023-07-12	18.380	18.380	17.960	18.290	12.184	2,415
2023-07-11	18.300	18.400	18.160	18.340	12.217	1,761
2023-07-10	18.420	18.420	18.020	18.300	12.191	2,346
2023-07-07	18.440	18.440	18.180	18.330	12.211	3,104
2023-07-06	18.580	18.580	18.160	18.300	12.191	5,819
2023-07-05	18.680	18.680	18.300	18.380	12.244	1,246
2023-07-04	18.670	18.670	18.340	18.670	12.437	109,585
2023-07-03	18.260	18.440	18.100	18.360	12.231	1,806
2023-06-30	18.080	18.080	17.920	17.970	11.971	2,407

← NewerPage 14 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.