Aedas Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	23.050	23.050	22.650	22.775	13.114	7
2022-04-14	23.650	23.650	23.396	23.475	13.518	102,032
2022-04-13	22.950	22.950	22.850	22.950	13.215	235
2022-04-12	23.275	23.275	22.900	23.275	13.402	302
2022-04-11	22.800	23.325	22.800	23.325	13.431	39
2022-04-08	22.950	23.075	22.950	23.075	13.287	537
2022-04-07	22.900	22.900	22.875	22.875	13.172	555
2022-04-06	22.825	22.825	22.825	22.825	13.143	0
2022-04-05	23.400	23.400	23.400	23.400	13.474	0
2022-04-04	23.300	23.325	23.150	23.325	13.431	25
2022-04-01	23.000	23.450	22.950	23.450	13.503	78
2022-03-31	23.095	23.095	22.650	22.650	13.042	787
2022-03-30	23.731	23.731	23.200	23.300	13.417	33
2022-03-29	24.700	24.700	23.975	23.975	13.805	497
2022-03-28	25.000	25.250	25.000	25.150	14.010	42
2022-03-25	24.671	24.671	24.600	24.600	13.703	263
2022-03-24	24.750	24.750	24.650	24.750	13.787	175,011
2022-03-23	24.600	24.725	24.600	24.725	13.773	2
2022-03-22	24.425	24.425	24.425	24.425	13.606	0
2022-03-21	24.609	24.825	24.609	24.825	13.829	339
2022-03-18	24.500	24.500	24.350	24.350	13.564	16
2022-03-17	24.050	24.450	24.050	24.050	13.397	63
2022-03-16	23.675	23.800	23.675	23.675	13.188	284
2022-03-15	24.150	24.150	23.200	23.200	12.924	80
2022-03-14	23.150	23.800	23.150	23.525	13.105	585
2022-03-11	22.800	22.875	22.800	22.875	12.743	71
2022-03-10	22.250	22.550	21.850	22.325	12.436	195
2022-03-09	22.100	22.450	22.100	22.450	12.506	22
2022-03-08	22.200	22.550	21.900	21.975	12.241	364
2022-03-07	21.900	22.500	21.600	21.975	12.241	18
2022-03-04	23.100	23.100	22.850	22.925	12.770	85
2022-03-03	25.250	25.250	23.775	23.775	13.244	65
2022-03-02	25.125	25.125	24.800	25.125	13.996	23
2022-03-01	25.200	25.200	24.800	25.200	14.038	139
2022-02-28	24.925	24.925	24.700	24.925	13.885	21
2022-02-25	24.300	24.900	24.250	24.900	13.871	80
2022-02-24	24.050	24.200	24.050	24.150	13.453	24
2022-02-23	25.060	25.060	24.650	24.650	13.731	803
2022-02-22	24.500	24.575	24.300	24.575	13.690	427
2022-02-21	24.725	24.725	24.600	24.725	13.773	21
2022-02-18	25.000	25.650	24.850	25.425	14.163	966
2022-02-17	24.700	24.850	24.500	24.750	13.787	490
2022-02-16	25.000	25.000	24.750	24.850	13.843	45
2022-02-15	24.400	24.950	24.246	24.675	13.745	112
2022-02-14	24.200	24.300	23.950	24.250	13.509	930
2022-02-11	24.250	24.350	24.175	24.175	13.467	15
2022-02-10	24.200	24.250	23.975	23.975	13.355	266
2022-02-09	23.900	23.900	23.700	23.825	13.272	144
2022-02-08	23.985	23.985	23.450	23.525	13.105	1,097
2022-02-07	24.000	24.000	23.800	24.000	13.369	13
2022-02-04	23.850	23.850	23.600	23.600	13.146	38
2022-02-03	24.250	24.250	24.238	24.250	13.509	448
2022-02-02	24.300	24.300	24.200	24.300	13.536	10
2022-02-01	24.300	24.375	24.189	24.375	13.578	227
2022-01-31	24.250	24.250	24.225	24.225	13.495	129
2022-01-28	24.250	24.350	23.850	24.350	13.564	405
2022-01-27	24.000	24.000	23.800	23.975	13.355	354
2022-01-26	24.175	24.300	24.000	24.175	13.467	912
2022-01-25	24.450	24.450	23.725	23.725	13.216	1,255
2022-01-24	24.800	24.800	24.250	24.250	13.509	750

← NewerPage 20 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.