Aedas Homes SL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	21.850	21.850	21.450	21.600	17.119	25,627
2024-06-12	21.750	22.050	21.650	21.650	17.158	15,428
2024-06-11	21.850	21.850	21.500	21.750	17.238	20,947
2024-06-10	21.600	22.050	21.500	21.850	17.317	26,702
2024-06-07	22.500	22.550	21.900	22.050	17.475	26,038
2024-06-06	22.750	23.000	22.250	22.450	17.792	40,966
2024-06-05	22.450	22.750	22.200	22.750	18.030	29,468
2024-06-04	21.800	22.650	21.500	22.550	17.872	53,733
2024-06-03	21.000	21.800	21.000	21.800	17.277	48,176
2024-05-31	20.600	21.200	20.600	21.150	16.762	66,878
2024-05-30	20.400	21.100	20.150	20.750	16.445	82,256
2024-05-29	20.350	20.350	19.920	20.000	15.851	18,116
2024-05-28	20.250	20.350	20.000	20.200	16.009	20,994
2024-05-27	20.200	20.300	20.050	20.250	16.049	10,105
2024-05-24	20.000	20.150	19.520	20.150	15.970	30,374
2024-05-23	20.050	20.200	18.980	19.460	15.423	21,107
2024-05-22	20.300	20.300	19.960	20.200	16.009	9,633
2024-05-21	20.300	20.450	20.150	20.300	16.088	11,346
2024-05-20	20.250	20.300	20.000	20.250	16.049	14,539
2024-05-17	19.900	20.250	19.840	20.200	16.009	13,858
2024-05-16	19.900	20.050	19.620	20.050	15.890	21,027
2024-05-15	19.800	20.000	19.740	19.940	15.803	19,939
2024-05-14	19.700	19.860	19.700	19.800	15.692	11,077
2024-05-13	19.660	19.860	19.460	19.760	15.660	19,407
2024-05-10	19.500	19.740	19.420	19.520	15.470	13,285
2024-05-09	19.300	19.500	19.200	19.440	15.407	19,510
2024-05-08	19.400	19.520	19.220	19.260	15.264	12,985
2024-05-07	18.920	19.480	18.920	19.400	15.375	29,891
2024-05-06	18.920	19.400	18.920	19.320	15.312	19,246
2024-05-03	19.340	19.340	18.300	18.900	14.979	31,258
2024-05-02	18.980	19.200	18.780	19.200	15.217	20,667
2024-04-30	18.840	18.840	18.600	18.740	14.852	16,205
2024-04-29	18.500	18.840	18.500	18.800	14.900	18,711
2024-04-26	18.320	18.780	18.320	18.780	14.884	24,295
2024-04-25	18.480	18.600	18.220	18.400	14.583	15,808
2024-04-24	18.500	18.540	18.200	18.320	14.519	14,736
2024-04-23	18.340	18.480	18.260	18.400	14.583	19,394
2024-04-22	17.800	18.300	17.740	18.080	14.329	20,822
2024-04-19	17.760	17.780	17.540	17.740	14.060	22,931
2024-04-18	17.640	17.800	17.480	17.680	14.012	10,665
2024-04-17	17.700	17.900	17.440	17.500	13.869	19,727
2024-04-16	17.620	17.620	17.200	17.400	13.790	15,432
2024-04-15	17.520	17.780	17.460	17.500	13.869	19,126
2024-04-12	17.900	18.000	17.620	17.720	14.044	14,950
2024-04-11	17.640	17.820	17.500	17.740	14.060	14,769
2024-04-10	18.000	18.100	17.540	17.540	13.901	34,837
2024-04-09	18.020	18.060	17.820	18.000	14.266	16,700
2024-04-08	17.620	18.080	17.620	17.940	14.218	17,350
2024-04-05	17.880	17.920	17.600	17.860	14.155	25,664
2024-04-04	18.080	18.260	17.740	17.800	14.107	28,981
2024-04-03	17.540	18.120	17.420	17.960	14.234	54,574
2024-04-02	17.560	17.800	17.180	17.500	13.869	37,819
2024-03-28	17.660	17.760	17.340	17.380	13.774	38,223
2024-03-27	17.500	17.920	17.340	17.660	13.996	53,408
2024-03-26	17.460	17.820	17.280	17.540	13.901	34,010
2024-03-25	18.000	18.000	17.100	17.620	13.964	71,499
2024-03-22	18.380	18.440	17.740	17.880	14.171	68,907
2024-03-21	20.650	20.700	20.200	20.200	14.226	151,836
2024-03-20	20.700	20.950	20.300	20.400	14.367	103,056
2024-03-19	20.500	20.700	20.100	20.500	14.437	88,525

← NewerPage 11 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.