Aedas Homes SL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	24.500	25.000	24.500	24.800	20.842	16,875
2024-09-04	24.500	25.000	24.300	24.700	20.758	18,661
2024-09-03	24.650	24.900	24.550	24.800	20.842	30,068
2024-09-02	25.050	25.050	24.600	24.700	20.758	16,854
2024-08-30	24.750	25.000	24.250	24.950	20.968	44,667
2024-08-29	24.250	24.650	24.100	24.300	20.422	39,088
2024-08-28	24.200	24.250	24.000	24.100	20.254	18,969
2024-08-27	24.000	24.200	23.600	24.200	20.338	44,986
2024-08-26	23.650	23.800	23.250	23.800	20.002	14,961
2024-08-23	23.400	23.600	23.200	23.450	19.708	10,693
2024-08-22	23.450	23.650	23.400	23.450	19.708	9,646
2024-08-21	23.800	24.000	23.450	23.450	19.708	14,691
2024-08-20	24.000	24.000	23.600	23.800	20.002	16,776
2024-08-19	23.750	24.050	23.600	23.950	20.128	37,458
2024-08-16	23.350	23.900	23.350	23.850	20.044	24,331
2024-08-15	23.500	23.700	23.300	23.700	19.918	18,984
2024-08-14	23.500	23.600	23.300	23.400	19.665	15,611
2024-08-13	23.200	23.500	23.200	23.500	19.750	9,505
2024-08-12	23.650	23.650	23.000	23.400	19.665	20,302
2024-08-09	22.950	23.700	22.950	23.500	19.750	56,840
2024-08-08	23.000	23.100	22.350	22.700	19.077	26,899
2024-08-07	22.300	23.100	22.300	22.900	19.245	23,979
2024-08-06	22.500	22.650	22.150	22.350	18.783	17,114
2024-08-05	21.750	22.400	21.050	22.250	18.699	66,410
2024-08-02	22.900	23.000	22.100	22.550	18.951	25,851
2024-08-01	22.800	22.900	22.550	22.600	18.993	41,851
2024-07-31	23.200	23.550	22.750	23.150	19.455	42,721
2024-07-30	22.100	23.100	21.850	22.900	19.245	75,408
2024-07-29	23.350	23.800	23.300	23.700	18.783	78,433
2024-07-26	22.950	23.300	22.300	23.150	18.347	93,774
2024-07-25	23.850	23.850	22.900	23.050	18.268	96,151
2024-07-24	24.000	24.000	23.650	23.800	18.862	45,667
2024-07-23	23.950	24.100	23.700	23.750	18.823	43,709
2024-07-22	23.450	23.900	23.400	23.800	18.862	56,452
2024-07-19	23.100	23.150	22.800	23.000	18.228	19,538
2024-07-18	23.200	23.500	22.900	23.000	18.228	28,121
2024-07-17	23.850	23.850	23.050	23.100	18.308	29,747
2024-07-16	23.350	23.900	23.350	23.650	18.743	46,247
2024-07-15	23.250	23.750	22.850	23.600	18.704	79,101
2024-07-12	23.000	23.600	22.750	23.400	18.545	60,902
2024-07-11	23.100	23.300	22.750	23.000	18.228	42,817
2024-07-10	22.850	23.050	22.700	22.700	17.991	20,815
2024-07-09	23.000	23.000	22.300	22.700	17.991	25,189
2024-07-08	22.000	22.800	21.900	22.650	17.951	35,726
2024-07-05	21.800	22.150	21.800	22.000	17.436	8,984
2024-07-04	21.700	22.300	21.600	22.000	17.436	24,365
2024-07-03	21.400	21.900	21.400	21.700	17.198	34,118
2024-07-02	21.500	21.550	21.250	21.300	16.881	12,365
2024-07-01	21.350	21.750	21.300	21.400	16.960	18,399
2024-06-28	21.150	21.650	20.900	21.150	16.762	38,196
2024-06-27	21.150	21.600	21.150	21.200	16.802	13,241
2024-06-26	21.750	22.100	21.100	21.400	16.960	34,101
2024-06-25	22.000	22.200	21.700	21.750	17.238	13,601
2024-06-24	21.750	22.450	21.600	22.050	17.475	61,012
2024-06-21	21.850	21.900	21.600	21.600	17.119	35,492
2024-06-20	21.550	21.900	21.550	21.700	17.198	9,485
2024-06-19	21.600	21.950	21.500	21.600	17.119	11,814
2024-06-18	21.400	21.650	21.300	21.550	17.079	23,930
2024-06-17	21.350	21.600	21.200	21.400	16.960	14,284
2024-06-14	21.300	21.400	20.800	21.150	16.762	21,170

← NewerPage 10 of 22 · 1,282 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.