Aedas Homes SL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.150	22.950	22.150	22.300	22.300	529
2026-10-15	22.950	22.950	22.350	22.550	22.550	1,222
2026-10-14	22.550	22.950	22.550	22.650	22.650	572
2026-10-13	22.550	22.800	22.550	22.550	22.550	735
2026-10-12	22.550	23.050	22.550	22.750	22.750	332
2026-10-09	22.350	23.050	22.350	22.750	22.750	750
2026-10-08	22.500	22.800	22.150	22.500	22.500	2,155
2026-10-07	22.650	23.050	22.650	22.850	22.850	605
2026-10-06	22.600	23.050	22.600	22.900	22.900	1,056
2026-10-05	23.100	23.100	22.900	23.050	23.050	110
2026-10-02	21.950	23.100	21.950	23.050	23.050	4,463
2026-10-01	22.300	22.750	22.200	22.600	22.600	482
2026-09-30	22.600	22.950	22.550	22.600	22.600	1,662
2026-09-29	23.100	23.100	22.550	22.600	22.600	2,036
2026-09-28	23.050	23.100	22.900	23.050	23.050	5,815
2026-09-25	22.900	23.100	22.850	23.000	23.000	4,157
2026-09-24	23.150	23.150	22.850	23.000	23.000	6,270
2026-09-23	23.000	23.150	23.000	23.000	23.000	4,248
2026-09-22	23.000	23.100	23.000	23.000	23.000	8,174
2026-09-21	23.000	23.150	23.000	23.000	23.000	630
2026-09-18	23.000	23.100	22.950	23.000	23.000	15,033
2026-09-17	23.000	23.100	23.000	23.000	23.000	4,506
2026-09-16	22.550	23.100	22.500	23.000	23.000	7,323
2026-09-15	22.550	22.800	22.500	22.500	22.500	2,713
2026-09-14	22.100	22.600	21.700	22.500	22.500	10,776
2026-09-11	21.350	22.250	21.350	22.150	22.150	63,270
2026-09-10	21.600	21.750	21.350	21.600	21.600	2,319
2026-09-09	21.050	21.500	21.050	21.300	21.300	2,056
2026-09-08	21.050	21.100	21.000	21.000	21.000	424
2026-09-07	21.150	21.400	21.000	21.000	21.000	1,894
2026-09-04	21.150	21.200	21.150	21.200	21.200	980
2026-09-03	21.100	21.150	21.050	21.150	21.150	1,204
2026-09-02	21.100	21.600	21.100	21.150	21.150	3,301
2026-09-01	21.000	21.350	21.000	21.100	21.100	4,031
2026-08-31	21.550	21.850	20.800	21.100	21.100	10,975
2026-08-28	21.750	22.150	21.500	21.900	21.900	1,624
2026-08-27	21.900	21.950	21.750	21.950	21.950	320
2026-08-26	22.400	22.500	21.650	21.950	21.950	4,306
2026-08-25	21.750	22.400	21.750	22.250	22.250	1,899
2026-08-24	22.000	22.100	21.600	22.050	22.050	1,835
2026-08-21	21.500	21.950	21.300	21.800	21.800	1,563
2026-08-20	21.350	21.850	21.300	21.300	21.300	3,452
2026-08-19	21.250	21.900	21.250	21.600	21.600	1,017
2026-08-18	21.500	21.850	21.300	21.400	21.400	1,513
2026-08-17	21.800	21.800	21.300	21.550	21.550	912
2026-08-14	21.700	21.700	21.250	21.350	21.350	2,753
2026-08-13	21.650	21.650	21.500	21.650	21.650	331
2026-08-12	21.500	21.700	21.500	21.650	21.650	657
2026-08-11	21.500	21.900	21.450	21.600	21.600	2,144
2026-08-10	21.200	21.500	21.200	21.400	21.400	2,144
2026-08-07	21.400	21.400	21.150	21.200	21.200	1,017
2026-08-06	21.150	21.450	21.150	21.350	21.350	589
2026-08-05	21.250	21.450	21.150	21.200	21.200	1,445
2026-08-04	21.600	21.600	21.250	21.400	21.400	710
2026-08-03	21.350	21.750	21.200	21.200	21.200	5,183
2026-07-31	21.200	21.750	21.200	21.600	21.600	2,095
2026-07-30	21.250	21.800	21.250	21.300	21.300	3,616
2026-07-29	21.200	22.100	21.200	21.450	21.450	1,201
2026-07-28	21.600	22.100	21.150	21.500	21.500	4,213
2026-07-27	22.250	22.250	21.350	21.650	21.650	2,776

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-07	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
2021-07-28	1.4000 EUR
2021-06-28	1.2211 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.