Aedas Homes SL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	20.500	20.700	20.100	20.500	14.437	88,525
2024-03-18	19.200	20.750	19.040	20.550	14.472	187,732
2024-03-15	18.900	19.000	18.740	18.780	13.226	40,018
2024-03-14	18.760	18.980	18.720	18.800	13.240	9,878
2024-03-13	19.060	19.060	18.700	18.820	13.254	20,297
2024-03-12	19.140	19.140	18.600	18.700	13.170	26,366
2024-03-11	18.920	19.280	18.780	18.820	13.254	46,435
2024-03-08	18.920	18.940	18.700	18.700	13.170	10,544
2024-03-07	18.860	19.040	18.700	18.760	13.212	16,164
2024-03-06	18.980	18.980	18.740	18.760	13.212	5,747
2024-03-05	18.780	18.860	18.680	18.720	13.184	18,053
2024-03-04	18.800	18.880	18.540	18.600	13.099	12,799
2024-03-01	18.820	18.940	18.620	18.700	13.170	12,314
2024-02-29	18.760	18.940	18.420	18.940	13.339	59,451
2024-02-28	18.640	18.840	18.460	18.720	13.184	20,097
2024-02-27	18.600	19.380	18.400	18.720	13.184	33,106
2024-02-26	18.700	18.700	18.180	18.580	13.085	18,832
2024-02-23	18.300	18.420	17.600	18.320	12.902	36,231
2024-02-22	18.140	18.380	18.040	18.260	12.860	17,157
2024-02-21	18.400	18.400	18.120	18.260	12.860	13,025
2024-02-20	17.960	18.340	17.860	18.180	12.803	19,435
2024-02-19	18.080	18.240	18.000	18.100	12.747	13,639
2024-02-16	18.660	18.700	18.120	18.280	12.874	21,066
2024-02-15	18.900	18.900	18.540	18.680	13.156	16,543
2024-02-14	18.940	19.140	18.600	18.700	13.170	12,910
2024-02-13	19.200	19.200	18.720	18.840	13.268	20,223
2024-02-12	18.900	19.320	18.860	19.080	13.437	22,728
2024-02-09	18.560	18.820	18.340	18.820	13.254	15,137
2024-02-08	18.280	18.740	18.280	18.420	12.972	19,073
2024-02-07	18.100	18.620	18.100	18.480	13.015	72,704
2024-02-06	17.960	18.400	17.960	18.240	12.846	8,025
2024-02-05	18.020	18.060	17.780	17.940	12.634	12,306
2024-02-02	17.980	18.100	17.620	18.000	12.677	13,203
2024-02-01	17.820	17.860	17.680	17.680	12.451	9,987
2024-01-31	17.640	17.960	17.420	17.680	12.451	16,254
2024-01-30	17.600	17.600	17.100	17.500	12.325	49,528
2024-01-29	18.660	18.660	17.020	17.240	12.141	98,075
2024-01-26	18.240	18.540	18.240	18.440	12.987	14,080
2024-01-25	18.600	18.620	18.200	18.200	12.817	12,935
2024-01-24	18.500	18.640	18.440	18.560	13.071	10,263
2024-01-23	18.660	18.660	18.320	18.400	12.958	9,310
2024-01-22	18.640	18.660	18.380	18.660	13.141	8,857
2024-01-19	18.460	18.580	18.260	18.560	13.071	17,196
2024-01-18	18.440	18.520	18.200	18.280	12.874	11,641
2024-01-17	18.200	18.360	18.040	18.260	12.860	22,187
2024-01-16	18.640	18.640	18.260	18.300	12.888	6,824
2024-01-15	18.640	18.660	18.360	18.540	13.057	11,523
2024-01-12	18.020	18.640	18.020	18.560	13.071	14,888
2024-01-11	18.220	18.480	18.040	18.040	12.705	24,756
2024-01-10	18.320	18.580	18.200	18.360	12.930	15,660
2024-01-09	18.660	18.660	18.360	18.420	12.972	16,131
2024-01-08	18.240	18.700	18.160	18.640	13.127	28,820
2024-01-05	18.360	18.380	18.020	18.300	12.888	12,409
2024-01-04	18.220	18.300	18.000	18.300	12.888	11,302
2024-01-03	18.280	18.280	17.900	18.020	12.691	29,020
2024-01-02	18.440	18.440	18.000	18.280	12.874	21,809
2023-12-29	18.480	18.640	18.180	18.220	12.832	31,099
2023-12-28	18.240	18.460	18.140	18.460	13.001	37,418
2023-12-27	17.880	18.400	17.880	18.240	12.846	24,831
2023-12-22	17.900	18.000	17.800	17.800	12.536	12,813

← NewerPage 12 of 22 · 1,283 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.