Aedas Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	18.360	18.360	18.140	18.340	12.217	2,748
2023-06-28	18.360	18.520	18.200	18.280	12.177	1,884
2023-06-27	17.960	18.100	17.400	18.050	12.024	62,620
2023-06-26	17.200	17.840	17.080	17.690	11.784	55,021
2023-06-23	17.050	17.240	16.880	17.130	11.411	4,483
2023-06-22	16.800	17.000	16.700	16.930	11.278	3,824
2023-06-21	16.420	16.980	16.420	16.870	11.238	4,844
2023-06-20	15.740	15.800	15.560	15.800	10.525	3,065
2023-06-19	15.920	15.920	15.660	15.680	10.445	2,701
2023-06-16	15.860	16.030	15.680	16.030	10.678	433
2023-06-15	15.620	15.620	15.500	15.570	10.372	91
2023-06-14	15.540	15.740	15.540	15.550	10.359	1,556
2023-06-13	15.380	15.380	15.240	15.360	10.232	821
2023-06-12	15.340	15.340	15.200	15.200	10.125	830
2023-06-09	15.660	15.660	15.280	15.510	10.332	3,414
2023-06-08	15.510	15.700	15.480	15.620	10.405	2,452
2023-06-07	15.360	15.360	15.180	15.270	10.172	9,072
2023-06-06	15.060	15.290	15.060	15.290	10.185	1,302
2023-06-05	14.940	14.940	14.360	14.660	9.766	1,391
2023-06-02	14.020	14.187	14.020	14.050	9.359	856
2023-06-01	13.520	13.840	13.520	13.820	9.206	906
2023-05-31	13.920	13.920	13.439	13.510	9.000	3,904
2023-05-30	13.840	13.840	13.700	13.810	9.200	1,060
2023-05-26	13.180	13.380	13.180	13.240	8.820	782
2023-05-25	13.500	13.520	13.080	13.110	8.733	1,495
2023-05-24	13.660	13.660	13.480	13.660	9.100	2,068
2023-05-23	13.660	13.660	13.580	13.590	9.053	536
2023-05-22	13.480	13.640	13.480	13.480	8.980	190
2023-05-19	13.520	13.520	13.300	13.380	8.913	1,255
2023-05-18	13.560	13.580	13.380	13.460	8.966	337
2023-05-17	13.700	13.700	13.400	13.560	9.033	1,838
2023-05-16	13.520	13.980	13.440	13.530	9.013	1,973
2023-05-15	13.600	13.720	13.540	13.660	9.100	2,246
2023-05-12	13.640	14.000	13.640	13.670	9.106	800
2023-05-11	13.860	13.980	13.780	13.970	9.306	1,387
2023-05-10	13.760	13.940	13.760	13.940	9.286	878
2023-05-09	14.220	14.220	13.680	13.840	9.220	4,222
2023-05-05	13.660	13.900	13.660	13.840	9.220	1,091
2023-05-04	13.460	13.560	13.360	13.530	9.013	2,312
2023-05-03	13.700	13.780	13.380	13.590	9.053	3,198
2023-05-02	14.000	14.180	13.720	13.880	9.246	1,524
2023-04-28	13.900	13.940	13.800	13.810	9.200	263
2023-04-27	13.824	13.824	13.680	13.730	9.146	3,053
2023-04-26	13.940	13.940	13.900	13.940	9.286	719
2023-04-25	13.980	13.980	13.800	13.820	9.206	382
2023-04-24	14.160	14.160	14.080	14.160	9.433	65
2023-04-21	14.080	14.080	13.900	14.080	9.379	1,281
2023-04-20	14.380	14.380	14.130	14.130	9.413	266
2023-04-19	14.350	14.380	14.350	14.350	9.559	293
2023-04-18	14.040	14.160	13.880	14.130	9.413	3,611
2023-04-17	14.000	14.000	13.840	13.910	9.266	625
2023-04-14	13.980	13.980	13.880	13.980	9.313	2,519
2023-04-13	13.960	13.960	13.780	13.870	9.240	1,275
2023-04-12	13.740	13.980	13.660	13.940	9.286	4,988
2023-04-11	13.900	13.920	13.660	13.700	9.126	4,260
2023-04-06	13.550	13.550	13.550	13.550	9.026	2,879
2023-04-05	13.100	13.180	13.020	13.140	8.753	2,995
2023-04-04	13.420	13.420	13.100	13.170	8.773	2,541
2023-04-03	13.040	13.240	13.020	13.180	8.780	7,438
2023-03-31	13.000	13.080	12.860	13.060	8.700	32,822

← NewerPage 15 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.