Aedas Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	14.360	14.680	14.200	14.490	8.917	10
2022-10-10	14.360	14.580	14.360	14.410	8.868	174
2022-10-07	14.580	14.580	14.120	14.130	8.695	2
2022-10-06	14.480	14.480	14.280	14.290	8.794	492
2022-10-05	14.320	14.320	14.120	14.230	8.757	512
2022-10-04	14.763	14.900	14.763	14.780	9.095	55
2022-10-03	14.980	14.980	14.523	14.730	9.065	381
2022-09-30	14.582	14.900	14.582	14.600	8.985	178
2022-09-29	14.220	14.220	13.980	14.100	8.677	182
2022-09-28	14.560	14.560	14.000	14.300	8.800	1,669
2022-09-27	14.800	14.860	14.330	14.330	8.818	6
2022-09-26	14.600	14.600	14.440	14.600	8.985	0
2022-09-23	15.550	15.900	14.500	14.820	9.120	261
2022-09-22	15.460	15.620	15.370	15.370	9.458	1,275
2022-09-21	16.200	16.200	15.910	15.910	9.791	18
2022-09-20	16.743	16.743	16.350	16.350	10.061	38
2022-09-16	16.950	16.990	16.920	16.990	10.455	285
2022-09-15	17.040	17.040	16.860	16.860	10.375	0
2022-09-14	16.860	16.860	16.860	16.860	10.375	0
2022-09-13	17.200	17.460	16.960	17.050	10.492	429
2022-09-12	17.240	17.440	17.170	17.170	10.566	0
2022-09-09	17.240	17.400	17.240	17.240	10.609	5
2022-09-08	16.950	17.100	16.900	17.060	10.498	1,399
2022-09-07	16.900	17.480	16.900	16.940	10.424	617
2022-09-06	17.000	17.520	16.910	16.910	10.406	54
2022-09-05	17.600	17.640	17.308	17.380	10.695	212
2022-09-02	17.328	17.480	17.328	17.360	10.683	183
2022-09-01	17.055	17.055	16.980	16.980	10.449	614
2022-08-31	17.940	17.940	17.320	17.360	10.683	0
2022-08-30	17.480	17.820	17.220	17.410	10.714	12
2022-08-26	17.250	17.540	17.250	17.250	10.615	0
2022-08-25	17.460	17.460	17.360	17.360	10.683	0
2022-08-24	17.940	17.960	17.520	17.520	10.781	0
2022-08-23	17.920	17.920	17.520	17.620	10.843	0
2022-08-22	17.770	17.960	17.770	17.770	10.935	1
2022-08-19	17.900	17.900	17.710	17.710	10.898	649
2022-08-18	17.880	17.880	17.780	17.780	10.941	43
2022-08-17	17.825	17.825	17.580	17.580	10.818	321
2022-08-16	17.730	17.940	17.690	17.690	10.886	1
2022-08-15	17.740	17.740	17.592	17.740	10.917	92
2022-08-12	17.480	17.920	17.480	17.740	10.917	3,991
2022-08-11	17.040	17.420	16.900	17.020	10.474	2,300
2022-08-10	17.020	17.020	16.980	16.980	10.449	9
2022-08-09	16.930	17.100	16.780	16.930	10.418	35
2022-08-08	17.020	17.020	16.720	16.950	10.431	12
2022-08-05	16.920	16.920	16.840	16.840	10.363	189
2022-08-04	16.900	17.080	16.740	16.860	10.375	38
2022-08-03	16.700	16.890	16.698	16.890	10.394	363
2022-08-02	16.880	16.949	16.880	16.880	10.388	458
2022-08-01	17.240	17.240	16.770	16.770	10.320	62
2022-07-29	17.200	17.240	16.740	16.920	10.412	95
2022-07-28	16.780	17.260	16.780	16.930	10.418	612
2022-07-27	17.420	17.420	16.920	17.110	10.529	665
2022-07-26	17.600	17.600	17.400	17.600	10.831	4
2022-07-25	17.490	17.500	17.490	17.490	10.763	2,621
2022-07-22	16.880	17.160	16.560	17.080	10.511	77
2022-07-21	16.620	16.620	16.380	16.620	10.228	739
2022-07-20	16.740	16.840	16.560	16.650	10.246	3,807
2022-07-19	16.580	16.580	16.531	16.580	10.203	1,661
2022-07-18	17.200	17.200	16.560	16.560	10.191	87

← NewerPage 18 of 22 · 1,269 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.