Aedas Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	12.420	13.040	12.420	12.870	8.573	31,505
2023-03-29	12.340	12.340	12.160	12.200	8.127	44,608
2023-03-28	13.200	13.340	13.060	13.120	8.074	28,970
2023-03-27	13.300	13.500	13.060	13.110	8.068	5,720
2023-03-24	13.160	13.160	12.880	13.080	8.049	4,196
2023-03-23	13.040	13.040	12.880	12.880	7.926	6,724
2023-03-22	13.020	13.020	12.941	13.010	8.006	526
2023-03-21	13.200	13.200	12.970	12.970	7.981	6,451
2023-03-20	12.722	12.991	12.722	12.930	7.957	12,605
2023-03-17	13.400	13.580	12.481	12.920	7.951	11,770
2023-03-16	14.000	14.000	13.440	13.540	8.332	4,521
2023-03-15	14.000	14.000	13.420	13.930	8.572	2,121
2023-03-14	13.660	14.100	13.660	13.800	8.492	1,756
2023-03-13	13.660	13.900	13.279	13.520	8.320	2,804
2023-03-10	13.900	13.980	13.720	13.790	8.486	1,452
2023-03-09	14.420	14.420	14.020	14.110	8.683	730
2023-03-08	14.640	14.640	14.260	14.320	8.812	1,420
2023-03-07	14.580	14.580	14.460	14.530	8.941	4,652
2023-03-06	14.600	14.600	14.480	14.530	8.941	215
2023-03-03	14.620	14.620	14.480	14.530	8.941	191
2023-03-02	14.560	14.600	14.460	14.560	8.960	922
2023-03-01	14.660	14.660	14.520	14.610	8.991	478
2023-02-28	14.620	14.620	14.550	14.550	8.954	2,075
2023-02-27	14.660	14.660	14.560	14.570	8.966	6
2023-02-24	14.660	14.660	14.540	14.610	8.991	4,593
2023-02-23	14.640	14.640	14.380	14.530	8.941	4,862
2023-02-22	14.880	14.880	14.420	14.530	8.941	62
2023-02-21	14.820	14.820	14.540	14.820	9.120	8,025
2023-02-20	14.800	14.800	14.440	14.610	8.991	4,110
2023-02-17	14.620	14.780	14.600	14.610	8.991	1,300
2023-02-16	14.960	14.960	14.600	14.760	9.083	5,734
2023-02-15	15.260	15.260	14.760	14.770	9.089	5,474
2023-02-14	15.260	15.260	14.959	14.980	9.218	3,387
2023-02-13	15.083	15.240	15.083	15.090	9.286	198
2023-02-10	15.180	15.180	15.020	15.070	9.274	1,001
2023-02-09	15.180	15.180	14.960	14.970	9.212	1,572
2023-02-08	14.900	15.080	14.849	14.950	9.200	6,333
2023-02-07	15.100	15.100	14.740	14.740	9.071	14
2023-02-06	15.100	15.380	14.983	15.090	9.286	122
2023-02-03	15.600	15.600	15.190	15.190	9.348	1,330
2023-02-02	15.480	15.660	15.480	15.580	9.588	11
2023-02-01	15.600	15.600	15.458	15.550	9.569	10
2023-01-31	16.160	16.160	15.500	15.500	9.538	3,022
2023-01-30	16.100	16.100	15.920	16.030	9.864	44
2023-01-27	16.040	16.040	15.840	15.920	9.797	471
2023-01-26	16.140	16.140	15.798	15.990	9.840	2,427
2023-01-25	15.220	16.240	15.200	16.080	9.895	2,937
2023-01-24	15.640	15.700	15.440	15.450	9.508	40
2023-01-23	15.320	15.660	15.180	15.560	9.575	926
2023-01-20	14.760	14.950	14.760	14.950	9.200	2,095
2023-01-19	14.980	15.100	14.550	14.550	8.954	1,346
2023-01-18	14.880	14.880	14.823	14.830	9.126	1,801
2023-01-17	15.080	15.080	14.920	15.070	9.274	1,924
2023-01-16	15.360	15.360	15.000	15.170	9.335	1,732
2023-01-13	15.020	15.120	14.760	14.910	9.175	407
2023-01-12	14.620	14.960	14.620	14.920	9.181	1,179
2023-01-11	14.320	14.480	14.320	14.470	8.905	1,956
2023-01-10	14.510	14.520	14.160	14.230	8.757	2,202
2023-01-09	14.480	14.480	14.320	14.440	8.886	675
2023-01-06	14.200	14.320	13.980	14.240	8.763	991

← NewerPage 16 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.