Aedas Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	14.200	14.320	13.980	14.240	8.763	991
2023-01-05	14.320	14.500	13.960	14.090	8.671	1,090
2023-01-04	14.380	14.400	14.240	14.300	8.800	124
2023-01-03	14.240	14.240	14.100	14.240	8.763	1,954
2022-12-30	13.660	13.860	13.660	13.860	8.529	1,430
2022-12-29	13.520	14.000	13.520	13.930	8.572	2,069
2022-12-28	13.400	13.720	13.381	13.580	8.357	1,404
2022-12-23	13.750	13.750	13.659	13.750	8.461	64
2022-12-22	13.280	13.690	13.080	13.690	8.425	942
2022-12-21	12.795	13.070	12.795	13.070	8.043	661
2022-12-20	13.000	13.000	12.620	12.660	7.791	1,563
2022-12-19	12.740	12.860	12.520	12.860	7.914	27
2022-12-16	13.070	13.180	12.604	12.630	7.772	4,286
2022-12-15	12.900	13.040	12.900	12.970	7.981	110
2022-12-14	13.020	13.020	12.760	12.870	7.920	974
2022-12-13	13.320	13.340	12.940	12.980	7.988	765
2022-12-12	13.960	13.960	13.100	13.140	8.086	2,126
2022-12-09	13.980	13.980	13.760	13.860	8.529	274
2022-12-08	14.160	14.160	13.660	13.820	8.505	384
2022-12-07	14.980	15.000	14.220	14.220	8.751	381
2022-12-06	15.220	15.220	14.980	14.980	9.218	0
2022-12-05	15.300	15.300	15.030	15.030	9.249	50
2022-12-02	15.250	15.250	14.979	15.250	9.385	333
2022-12-01	15.080	15.260	15.080	15.100	9.292	328
2022-11-30	14.920	15.500	14.660	15.220	9.366	3,154
2022-11-29	15.480	15.480	15.337	15.380	9.465	1,087
2022-11-28	14.800	15.280	14.460	15.200	9.354	1,542
2022-11-25	14.100	14.400	14.080	14.310	8.806	36
2022-11-24	13.920	13.920	13.920	13.920	8.566	0
2022-11-23	13.800	13.800	13.690	13.690	8.425	542
2022-11-22	14.050	14.080	13.800	13.850	8.523	199
2022-11-21	14.040	14.040	13.900	13.960	8.591	1,000
2022-11-18	13.700	13.800	13.600	13.790	8.486	2,388
2022-11-17	14.000	14.000	13.360	13.480	8.295	979
2022-11-16	14.140	14.140	13.670	13.670	8.412	872
2022-11-15	14.100	14.100	13.950	13.950	8.585	360
2022-11-14	13.780	14.080	13.780	14.070	8.658	77
2022-11-11	13.700	13.700	13.520	13.690	8.425	231
2022-11-10	13.400	13.680	13.400	13.520	8.320	460
2022-11-09	13.460	13.460	13.300	13.310	8.191	113
2022-11-08	13.629	13.629	13.552	13.600	8.369	757
2022-11-07	13.680	13.680	13.440	13.470	8.289	294
2022-11-04	13.140	13.380	13.130	13.280	8.172	29
2022-11-03	12.980	13.170	12.960	13.170	8.105	608
2022-11-02	13.100	13.100	12.841	12.950	7.969	1,535
2022-11-01	13.160	13.420	12.930	12.930	7.957	31
2022-10-31	13.260	13.330	13.210	13.330	8.203	646
2022-10-28	13.440	13.480	13.180	13.180	8.111	196
2022-10-27	13.420	13.500	13.320	13.420	8.258	6,994
2022-10-26	13.750	13.920	13.360	13.540	8.332	1,498
2022-10-25	13.510	13.526	13.490	13.490	8.301	174
2022-10-24	14.160	14.160	13.490	13.490	8.301	159
2022-10-21	14.010	14.140	13.920	14.010	8.621	202
2022-10-20	14.100	14.140	13.960	13.960	8.591	291
2022-10-19	14.600	14.600	14.080	14.090	8.671	74
2022-10-18	14.500	14.500	14.170	14.170	8.720	2
2022-10-17	14.460	14.680	14.360	14.360	8.837	120
2022-10-14	14.510	14.680	14.080	14.080	8.665	31
2022-10-13	14.350	14.427	14.140	14.280	8.788	179
2022-10-12	14.223	14.223	14.160	14.220	8.751	634

← NewerPage 17 of 22 · 1,262 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.