Aedas Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	21.100	21.100	21.000	21.050	21.050	1,652
2025-08-14	21.100	21.150	21.050	21.075	21.075	11
2025-08-13	20.950	21.050	20.900	20.975	20.975	42
2025-08-12	21.100	21.150	20.950	20.950	20.950	3
2025-08-11	21.150	21.200	21.100	21.175	21.175	28
2025-08-08	21.100	21.250	21.100	21.100	21.100	1
2025-08-07	20.900	21.100	20.900	20.950	20.950	172,003
2025-08-06	20.900	21.000	20.900	20.950	20.950	16
2025-08-05	21.050	21.150	20.900	20.900	20.900	16
2025-08-04	21.150	21.200	21.150	21.175	21.175	12
2025-08-01	21.150	21.200	21.100	21.125	21.125	17
2025-07-31	21.250	21.250	21.100	21.200	21.200	21
2025-07-30	21.150	21.150	21.050	21.150	21.150	14
2025-07-29	21.200	21.300	21.100	21.275	21.275	28
2025-07-28	21.300	21.400	21.250	21.350	21.350	413
2025-07-25	21.350	21.350	21.250	21.350	21.350	1
2025-07-24	21.350	21.450	21.300	21.425	21.425	27
2025-07-23	21.450	21.600	21.400	21.550	21.550	12
2025-07-22	21.650	21.750	21.600	21.650	21.650	15
2025-07-21	21.500	21.700	21.500	21.500	21.500	86,040
2025-07-18	21.500	21.700	21.500	21.625	21.625	52
2025-07-17	21.750	21.850	21.450	21.725	21.725	2,303
2025-07-16	21.550	21.900	21.500	21.625	21.625	6
2025-07-15	21.600	21.800	21.400	21.500	21.500	25
2025-07-14	22.050	22.050	21.650	21.775	21.775	32
2025-07-11	22.200	22.550	22.050	22.450	22.450	294
2025-07-10	22.800	23.050	22.600	22.600	22.600	283
2025-07-09	22.650	23.350	22.650	22.950	22.950	121
2025-07-08	25.750	25.975	25.450	25.975	22.825	826
2025-07-07	25.550	25.550	24.300	25.400	22.320	1,499
2025-07-04	24.550	24.850	24.400	24.725	21.727	1,052
2025-07-03	24.250	24.500	24.250	24.500	21.529	33,444
2025-07-02	24.350	24.400	24.200	24.350	21.397	74
2025-07-01	24.300	24.350	24.200	24.325	21.375	18
2025-06-30	24.450	24.450	24.350	24.400	21.441	21
2025-06-27	24.450	24.450	24.350	24.400	21.441	7
2025-06-26	24.300	24.450	24.250	24.275	21.331	23
2025-06-25	24.450	24.500	24.300	24.425	21.463	11
2025-06-24	24.500	24.500	24.400	24.425	21.463	309
2025-06-23	24.600	24.600	24.300	24.425	21.463	15
2025-06-20	24.625	24.700	24.600	24.650	21.661	25
2025-06-19	24.700	24.800	24.600	24.725	21.727	41
2025-06-18	25.000	25.100	24.750	24.850	21.836	7
2025-06-17	25.400	25.400	24.350	24.700	21.705	79
2025-06-16	27.350	27.500	27.250	27.325	24.011	5
2025-06-13	27.350	27.600	27.200	27.200	23.901	35
2025-06-12	28.100	28.100	27.550	27.825	24.451	465
2025-06-11	28.150	28.150	27.700	27.975	24.583	309
2025-06-10	27.950	27.950	27.700	27.850	24.473	2
2025-06-09	28.000	28.150	27.550	27.650	24.297	205
2025-06-06	28.850	28.850	27.850	27.850	24.473	88
2025-06-05	28.300	28.500	28.150	28.425	24.978	4
2025-06-04	28.350	28.400	27.850	28.075	24.670	16
2025-06-03	28.500	28.600	28.250	28.250	24.824	8
2025-06-02	27.900	28.550	27.700	27.925	24.539	103
2025-05-30	27.250	27.400	27.050	27.175	23.880	104
2025-05-29	26.600	27.200	25.950	27.100	23.814	1,034
2025-05-28	26.200	26.500	25.700	26.375	23.177	626
2025-05-27	29.350	30.850	27.700	27.875	24.495	2,120
2025-05-23	28.950	29.550	28.950	29.225	25.681	104

← NewerPage 6 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.