Aedas Homes, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 21.275 | 21.350 | 21.200 | 21.275 | 21.275 | 1,278 |
| 2025-11-07 | 21.275 | 21.325 | 21.250 | 21.325 | 21.325 | 18 |
| 2025-11-06 | 21.275 | 21.350 | 21.250 | 21.325 | 21.325 | 124 |
| 2025-11-05 | 21.300 | 21.300 | 21.250 | 21.300 | 21.300 | 3 |
| 2025-11-04 | 21.300 | 21.325 | 21.300 | 21.325 | 21.325 | 0 |
| 2025-11-03 | 21.300 | 21.350 | 21.300 | 21.325 | 21.325 | 7 |
| 2025-10-31 | 21.275 | 21.300 | 21.250 | 21.300 | 21.300 | 23 |
| 2025-10-30 | 21.300 | 21.400 | 21.250 | 21.300 | 21.300 | 4 |
| 2025-10-29 | 21.300 | 21.300 | 21.250 | 21.300 | 21.300 | 1 |
| 2025-10-28 | 21.275 | 21.300 | 21.250 | 21.300 | 21.300 | 837 |
| 2025-10-27 | 21.275 | 21.300 | 21.250 | 21.300 | 21.300 | 46,476 |
| 2025-10-24 | 21.200 | 21.300 | 21.200 | 21.300 | 21.300 | 4 |
| 2025-10-23 | 21.300 | 21.300 | 21.300 | 21.300 | 21.300 | 3 |
| 2025-10-22 | 21.200 | 21.250 | 21.200 | 21.250 | 21.250 | 2,935 |
← NewerPage 5 of 5 · 254 trading days
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.