Aedas Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	16.840	17.180	16.840	17.060	10.498	43
2022-07-14	17.200	17.240	16.520	16.700	10.277	123
2022-07-13	17.600	17.600	17.160	17.270	10.628	479
2022-07-12	17.680	17.680	17.290	17.290	10.640	1,071
2022-07-11	17.980	17.980	17.580	17.590	10.824	1,733
2022-07-08	18.380	18.380	18.000	18.070	11.120	4,983
2022-07-07	18.880	18.880	18.440	18.570	11.428	98
2022-07-06	19.800	20.450	18.950	18.950	11.661	884
2022-07-05	21.500	21.500	20.850	20.850	12.006	325
2022-07-04	22.050	22.050	21.150	21.500	12.380	2,923
2022-07-01	21.650	21.650	21.400	21.575	12.423	936
2022-06-30	21.350	21.700	21.300	21.400	12.323	1,921
2022-06-29	21.700	21.700	21.500	21.525	12.395	146
2022-06-28	21.350	21.650	21.350	21.550	12.409	368
2022-06-27	21.150	21.475	21.050	21.475	12.366	104,273
2022-06-24	21.604	21.604	21.150	21.350	12.294	296
2022-06-23	21.250	21.250	21.096	21.250	12.236	54
2022-06-22	20.850	21.450	20.850	21.450	12.351	826
2022-06-21	20.950	20.950	20.700	20.700	11.920	38
2022-06-20	20.600	20.600	20.400	20.470	11.787	1,327
2022-06-17	20.600	20.600	20.450	20.600	11.862	3
2022-06-16	21.975	22.150	21.050	21.225	12.222	68
2022-06-15	21.950	21.950	21.950	21.950	12.639	107,016
2022-06-14	21.675	21.675	21.675	21.675	12.481	0
2022-06-13	21.850	21.850	21.407	21.475	12.366	1,019
2022-06-10	21.850	21.850	21.600	21.850	12.582	1,202
2022-06-09	22.000	22.000	21.847	21.900	12.611	179
2022-06-08	21.912	22.000	21.912	21.975	12.654	269
2022-06-07	21.700	21.850	21.700	21.725	12.510	1,481
2022-06-06	21.850	21.850	21.600	21.675	12.481	329
2022-06-01	22.125	22.125	22.125	22.125	12.740	0
2022-05-31	22.250	22.277	22.250	22.250	12.812	623
2022-05-30	22.550	22.550	22.075	22.075	12.711	576
2022-05-27	21.900	22.100	21.900	22.100	12.726	33
2022-05-26	21.000	21.450	20.700	21.450	12.351	2,355
2022-05-25	20.650	20.650	20.650	20.650	11.891	1
2022-05-24	20.750	20.900	20.750	20.900	12.035	355
2022-05-23	20.925	20.925	20.600	20.925	12.049	485
2022-05-20	20.783	20.850	20.783	20.850	12.006	1,747
2022-05-19	21.025	21.025	20.750	21.025	12.107	136
2022-05-18	21.000	21.000	20.875	20.875	12.020	4
2022-05-17	21.650	21.650	20.850	21.025	12.107	223
2022-05-16	21.700	21.700	21.450	21.600	12.438	412
2022-05-13	21.525	21.900	21.500	21.575	12.423	11
2022-05-12	21.200	21.550	21.000	21.450	12.351	70
2022-05-11	21.200	21.200	20.750	21.025	12.107	991
2022-05-10	21.300	21.300	20.850	21.050	12.121	1,893
2022-05-09	21.650	21.650	21.460	21.650	12.467	965
2022-05-06	21.550	21.650	21.550	21.650	12.467	8
2022-05-05	21.900	22.050	21.600	21.650	12.467	397
2022-05-04	21.950	22.000	21.800	21.875	12.596	112
2022-05-03	21.950	21.950	21.700	21.925	12.625	409
2022-04-29	21.600	21.750	21.600	21.725	12.510	135
2022-04-28	21.775	21.775	21.650	21.775	12.539	3
2022-04-27	21.650	21.650	21.625	21.625	12.452	2
2022-04-26	21.850	22.050	21.796	22.050	12.697	116
2022-04-25	21.750	21.800	21.625	21.625	12.452	111
2022-04-22	22.150	22.150	21.850	21.950	12.639	153
2022-04-21	22.406	22.406	22.400	22.400	12.899	144
2022-04-20	22.700	22.700	22.300	22.375	12.884	15

← NewerPage 19 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.