Aedas Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	27.400	27.500	27.000	27.400	24.077	676
2025-02-21	27.300	27.400	27.000	27.150	23.858	85
2025-02-20	26.800	27.500	26.800	27.300	23.989	44
2025-02-19	26.700	27.050	26.450	26.575	23.352	364
2025-02-18	27.450	27.750	27.075	27.075	23.792	2
2025-02-17	27.700	28.250	27.550	27.550	24.209	142
2025-02-14	28.700	28.700	27.950	27.950	24.561	51
2025-02-13	28.750	28.750	28.000	28.525	25.066	9
2025-02-12	29.400	29.400	28.800	28.800	25.307	6
2025-02-11	29.850	29.850	29.250	29.375	25.813	3
2025-02-10	30.550	30.550	29.500	29.775	26.164	1,593
2025-02-07	30.950	30.950	30.250	30.300	26.626	10
2025-02-06	30.000	30.550	30.000	30.375	26.691	44
2025-02-05	29.800	30.000	29.750	29.850	26.230	68
2025-02-04	29.900	30.150	29.850	30.150	26.494	117
2025-02-03	29.500	29.900	29.500	29.850	26.230	49
2025-01-31	29.700	29.925	29.250	29.925	26.296	2,446
2025-01-30	28.700	29.425	28.700	29.425	25.857	1,211
2025-01-29	28.350	28.950	28.300	28.750	25.264	1,143
2025-01-28	28.300	28.300	27.975	27.975	24.583	121
2025-01-27	28.000	28.300	27.850	28.150	24.736	347
2025-01-24	27.150	28.000	27.150	27.875	24.495	28
2025-01-23	26.200	27.550	26.200	27.350	24.033	1,511
2025-01-22	25.800	25.950	25.650	25.850	22.715	64
2025-01-21	25.500	25.750	25.400	25.625	22.517	749
2025-01-20	24.450	25.300	24.450	25.300	22.232	2,310
2025-01-17	24.600	24.850	24.500	24.800	21.793	6
2025-01-16	24.850	24.850	24.650	24.775	21.771	8
2025-01-15	24.500	24.900	24.500	24.800	21.793	160
2025-01-14	25.250	25.250	24.450	25.025	21.990	366
2025-01-13	25.500	25.600	24.925	24.925	21.902	181
2025-01-10	25.800	25.800	25.650	25.725	22.605	13
2025-01-09	25.800	25.900	25.750	25.750	22.627	87
2025-01-08	25.650	26.150	25.600	26.050	22.891	8
2025-01-07	25.900	25.900	25.700	25.700	22.583	1
2025-01-06	26.200	26.200	25.700	26.050	22.891	106
2025-01-03	26.700	26.700	25.950	26.250	23.067	151
2025-01-02	25.850	26.300	25.850	26.100	22.935	8
2024-12-31	25.650	26.000	25.550	25.550	22.452	26
2024-12-30	25.600	25.600	25.300	25.575	22.474	5
2024-12-27	25.400	25.400	24.550	25.375	22.298	3
2024-12-24	24.750	24.750	24.500	24.525	21.551	179
2024-12-23	24.400	24.650	24.400	24.400	21.441	55
2024-12-20	24.100	24.225	23.850	24.225	21.287	36
2024-12-19	24.200	24.550	24.075	24.075	21.155	380
2024-12-18	25.850	25.850	25.450	25.600	21.705	382
2024-12-17	25.100	25.525	24.900	25.525	21.641	11
2024-12-16	25.300	25.300	24.850	25.125	21.302	219
2024-12-13	24.950	25.250	24.950	25.250	21.408	60
2024-12-12	25.450	25.450	24.900	25.075	21.260	988
2024-12-11	25.500	25.650	25.200	25.325	21.472	75
2024-12-10	25.500	25.700	25.500	25.625	21.726	34
2024-12-09	25.750	25.750	25.400	25.425	21.556	127
2024-12-06	25.550	25.550	25.225	25.225	21.387	90
2024-12-05	25.850	25.850	25.350	25.650	21.747	137
2024-12-04	25.000	25.650	24.950	25.450	21.577	166
2024-12-03	24.650	24.950	24.550	24.675	20.920	210
2024-12-02	24.850	24.900	24.450	24.675	20.920	489
2024-11-29	25.100	25.100	24.800	25.050	21.238	119
2024-11-28	25.000	25.500	25.000	25.050	21.238	77

← NewerPage 8 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.