Aedas Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	28.900	29.250	28.750	29.125	25.593	33
2025-05-21	28.800	29.250	28.800	29.100	25.571	19
2025-05-20	28.700	29.000	28.700	28.800	25.307	5
2025-05-19	28.500	28.550	28.350	28.350	24.912	5
2025-05-16	28.250	28.600	28.250	28.450	25.000	7
2025-05-15	28.600	28.600	28.050	28.050	24.648	3
2025-05-14	28.000	28.500	27.950	28.350	24.912	4
2025-05-13	27.500	28.100	27.200	28.025	24.626	4
2025-05-12	28.000	28.150	27.350	27.525	24.187	21
2025-05-09	27.950	28.050	27.450	27.800	24.429	7
2025-05-08	28.200	28.400	27.400	27.600	24.253	6
2025-05-07	28.350	28.750	28.250	28.250	24.824	2,826
2025-05-06	28.200	28.750	28.100	28.325	24.890	41
2025-05-02	28.500	28.850	28.300	28.300	24.868	40
2025-05-01	28.125	28.125	28.125	28.125	24.714	0
2025-04-30	28.000	28.300	27.500	28.125	24.714	2,909
2025-04-29	27.825	27.825	27.450	27.825	24.451	180
2025-04-28	27.250	27.800	27.250	27.275	23.967	29
2025-04-25	26.450	27.200	26.450	27.200	23.901	38
2025-04-24	26.500	26.600	26.250	26.475	23.264	5,000
2025-04-23	26.650	26.750	26.250	26.525	23.308	35
2025-04-22	26.050	26.700	26.000	26.325	23.133	16
2025-04-17	26.300	26.400	26.200	26.275	23.089	1
2025-04-16	26.600	26.650	26.150	26.525	23.308	5,762
2025-04-15	26.300	26.600	26.300	26.400	23.199	8,458
2025-04-14	26.200	26.500	25.800	26.300	23.111	95
2025-04-11	26.150	26.150	25.700	25.950	22.803	25
2025-04-10	27.000	27.000	25.850	25.850	22.715	38
2025-04-09	25.500	25.500	25.050	25.450	22.364	13
2025-04-08	26.000	26.050	25.600	26.025	22.869	2
2025-04-07	23.550	25.350	23.500	24.825	21.815	189
2025-04-04	26.000	26.050	24.650	24.875	21.858	51
2025-04-03	25.150	26.100	25.150	26.075	22.913	93
2025-04-02	26.100	26.350	25.500	25.500	22.408	1
2025-04-01	26.350	26.500	26.300	26.325	23.133	51
2025-03-31	26.950	26.950	25.850	26.225	23.045	954
2025-03-28	27.200	27.450	26.900	27.275	23.967	274
2025-03-27	27.100	27.225	27.000	27.225	23.923	2,154
2025-03-26	27.500	27.500	27.200	27.200	23.901	259
2025-03-25	26.550	27.550	26.400	27.350	24.033	89
2025-03-24	27.550	28.250	26.725	26.725	23.484	103
2025-03-21	28.950	29.100	28.800	28.850	25.351	15
2025-03-20	28.600	29.350	28.600	29.175	25.637	74
2025-03-19	29.200	29.200	28.800	29.100	25.571	11
2025-03-18	29.500	29.500	29.100	29.100	25.571	81
2025-03-17	28.950	29.200	28.450	29.200	25.659	30
2025-03-14	28.100	28.700	28.100	28.550	25.088	105
2025-03-13	28.350	28.450	27.950	27.975	24.583	81
2025-03-12	29.150	29.150	28.800	28.875	25.373	3
2025-03-11	28.350	29.300	28.350	29.050	25.527	8
2025-03-10	29.200	29.200	28.350	28.750	25.264	186
2025-03-07	28.500	28.850	27.900	28.725	25.242	52
2025-03-06	28.600	28.600	28.050	28.425	24.978	17
2025-03-05	28.750	28.750	28.250	28.550	25.088	56
2025-03-04	28.600	28.600	27.850	28.175	24.758	24
2025-03-03	28.400	28.900	28.050	28.500	25.044	169
2025-02-28	27.750	27.750	27.450	27.675	24.319	8
2025-02-27	27.450	27.800	27.450	27.650	24.297	427
2025-02-26	27.400	27.900	27.250	27.275	23.967	117
2025-02-25	27.250	27.625	27.250	27.625	24.275	28

← NewerPage 7 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.