Aedas Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	24.900	24.900	24.550	24.775	13.801	1,507
2022-01-20	25.100	25.100	24.750	24.950	13.898	612
2022-01-19	24.350	25.300	24.350	25.300	14.093	1,639
2022-01-18	24.250	24.250	24.135	24.250	13.509	210
2022-01-17	24.400	24.400	24.050	24.225	13.495	209
2022-01-14	24.200	24.200	24.200	24.200	13.481	0
2022-01-13	24.225	24.225	23.900	24.225	13.495	527
2022-01-12	24.175	24.175	24.100	24.175	13.467	106
2022-01-11	24.350	24.350	23.955	24.275	13.522	382
2022-01-10	24.250	24.250	23.900	24.250	13.509	469
2022-01-07	24.250	24.250	24.124	24.250	13.509	484
2022-01-06	24.250	24.250	24.000	24.150	13.453	118
2022-01-05	24.104	24.250	24.104	24.250	13.509	55
2022-01-04	24.300	24.400	24.000	24.275	13.522	1,507
2021-12-31	23.925	23.925	23.925	23.925	13.327	0
2021-12-30	23.925	24.102	23.700	23.925	13.327	783
2021-12-29	23.975	24.052	23.975	23.975	13.355	246
2021-12-24	23.500	23.500	23.500	23.500	13.091	0
2021-12-23	23.500	23.800	23.500	23.500	13.091	122
2021-12-22	23.441	23.441	23.350	23.375	13.021	346
2021-12-21	23.200	23.200	22.875	22.875	12.743	163
2021-12-20	23.177	23.177	22.650	23.150	12.896	96
2021-12-17	23.200	23.375	23.050	23.375	13.021	84
2021-12-16	23.350	23.800	23.350	23.375	13.021	336
2021-12-15	22.950	23.500	22.950	23.425	13.049	1,076
2021-12-14	23.050	23.275	22.791	23.275	12.965	853
2021-12-13	23.700	23.700	23.200	23.225	12.938	2,250
2021-12-10	23.300	23.500	23.275	23.275	12.965	630
2021-12-09	24.450	24.550	23.800	24.075	13.411	2,961
2021-12-08	24.900	24.900	24.600	24.675	13.745	446
2021-12-07	24.725	24.775	24.500	24.775	13.801	15
2021-12-06	24.300	24.300	24.250	24.250	13.509	437
2021-12-03	24.575	24.575	24.575	24.575	13.690	216
2021-12-02	24.900	24.900	24.750	24.900	13.871	205
2021-12-01	24.750	24.975	24.750	24.975	13.912	4,716
2021-11-30	24.800	24.800	24.600	24.600	13.703	88
2021-11-29	24.960	24.960	24.800	24.800	13.815	55
2021-11-26	25.100	25.100	24.931	25.025	13.940	1,249
2021-11-25	25.225	25.400	25.000	25.000	13.926	375
2021-11-24	25.200	25.200	24.850	24.850	13.843	1,085
2021-11-23	24.150	24.400	24.150	24.150	13.453	1,609
2021-11-22	24.100	24.152	24.100	24.100	13.425	34
2021-11-19	24.200	24.250	23.952	24.100	13.425	1,129
2021-11-18	24.300	24.325	24.197	24.325	13.550	6,183
2021-11-17	24.400	24.400	24.252	24.400	13.592	15
2021-11-16	24.550	24.600	24.448	24.600	13.703	14
2021-11-15	24.650	24.650	24.600	24.650	13.731	7
2021-11-12	24.600	24.700	24.582	24.700	13.759	5,866
2021-11-11	24.600	24.695	24.600	24.675	13.745	76
2021-11-10	24.750	24.875	24.658	24.875	13.857	346
2021-11-09	24.500	24.950	24.448	24.950	13.898	5,738
2021-11-08	24.900	24.900	24.600	24.600	13.703	19
2021-11-05	24.600	24.900	24.600	24.700	13.759	53
2021-11-04	24.100	24.250	23.950	24.250	13.509	1,236
2021-11-03	24.550	24.550	24.050	24.175	13.467	4,739
2021-11-02	24.900	25.050	24.800	24.900	13.871	9,672
2021-11-01	25.175	25.175	25.175	25.175	14.024	0
2021-10-29	24.775	25.300	24.750	25.025	13.940	9,427
2021-10-28	25.325	25.500	25.325	25.325	14.107	1,286
2021-10-27	24.500	25.650	24.500	25.400	14.149	934

← NewerPage 21 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.