Aedas Homes SL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	17.520	17.820	17.380	17.780	12.522	32,268
2023-12-20	17.340	17.600	17.240	17.580	12.381	13,629
2023-12-19	17.020	17.320	17.020	17.280	12.170	10,188
2023-12-18	17.280	17.320	17.000	17.060	12.015	26,080
2023-12-15	17.480	17.500	17.160	17.220	12.127	13,176
2023-12-14	16.920	17.560	16.900	17.240	12.141	28,091
2023-12-13	16.500	16.920	16.500	16.700	11.761	10,291
2023-12-12	17.120	17.120	16.500	16.500	11.620	10,174
2023-12-11	16.980	17.000	16.780	16.900	11.902	16,899
2023-12-08	17.040	17.120	16.820	16.980	11.958	17,974
2023-12-07	16.800	17.020	16.620	16.840	11.860	22,480
2023-12-06	16.980	17.020	16.820	16.820	11.846	8,816
2023-12-05	16.920	17.100	16.920	17.000	11.972	8,180
2023-12-04	17.440	17.460	17.000	17.000	11.972	12,847
2023-12-01	17.000	17.380	17.000	17.360	12.226	9,594
2023-11-30	17.240	17.340	17.080	17.240	12.141	25,900
2023-11-29	17.320	17.440	17.160	17.280	12.170	14,845
2023-11-28	17.460	17.460	17.140	17.340	12.212	11,958
2023-11-27	17.100	17.460	17.080	17.460	12.296	17,586
2023-11-24	17.140	17.380	17.140	17.280	12.170	24,569
2023-11-23	16.900	17.180	16.500	17.120	12.057	21,541
2023-11-22	16.960	17.380	16.960	17.240	12.141	26,139
2023-11-21	17.000	17.120	16.840	17.020	11.986	23,586
2023-11-20	16.720	17.100	16.700	17.100	12.043	63,094
2023-11-17	16.700	16.760	16.640	16.740	11.789	27,320
2023-11-16	16.640	16.640	16.320	16.520	11.634	6,471
2023-11-15	16.500	16.640	16.300	16.640	11.719	15,893
2023-11-14	16.060	16.440	16.060	16.240	11.437	17,219
2023-11-13	16.320	16.600	16.040	16.100	11.339	8,308
2023-11-10	16.760	16.760	16.380	16.540	11.648	23,996
2023-11-09	16.680	16.820	16.440	16.700	11.761	30,814
2023-11-08	16.700	16.700	16.280	16.520	11.634	33,028
2023-11-07	16.660	16.700	16.300	16.600	11.691	12,768
2023-11-06	16.700	16.700	16.220	16.420	11.564	7,513
2023-11-03	15.780	16.700	15.780	16.680	11.747	32,866
2023-11-02	15.440	15.860	15.260	15.820	11.141	15,996
2023-11-01	15.120	15.220	15.000	15.160	10.677	4,107
2023-10-31	15.400	15.400	14.940	15.080	10.620	24,171
2023-10-30	15.480	15.500	15.160	15.400	10.846	11,812
2023-10-27	15.440	15.440	15.200	15.300	10.775	3,696
2023-10-26	15.000	15.260	14.880	15.220	10.719	12,136
2023-10-25	15.380	15.500	14.980	15.080	10.620	19,539
2023-10-24	14.900	15.420	14.900	15.160	10.677	12,305
2023-10-23	15.400	15.800	14.900	14.900	10.493	27,830
2023-10-20	15.940	15.940	15.300	15.560	10.958	23,251
2023-10-19	16.280	16.280	15.520	15.540	10.944	10,102
2023-10-18	16.280	16.280	16.000	16.020	11.282	7,296
2023-10-17	16.220	16.280	16.020	16.100	11.339	5,737
2023-10-16	16.040	16.180	15.960	16.160	11.381	6,430
2023-10-13	16.140	16.140	15.960	16.100	11.339	5,565
2023-10-12	16.100	16.100	16.020	16.100	11.339	5,252
2023-10-11	15.700	15.960	15.680	15.960	11.240	14,660
2023-10-10	15.600	15.700	15.460	15.600	10.986	9,459
2023-10-09	15.400	15.800	15.400	15.480	10.902	21,689
2023-10-06	15.400	15.780	15.400	15.540	10.944	7,514
2023-10-05	15.360	15.820	15.360	15.660	11.029	12,338
2023-10-04	15.780	15.780	15.220	15.380	10.831	22,445
2023-10-03	16.040	16.280	15.740	15.780	11.113	29,574
2023-10-02	16.200	16.400	16.000	16.100	11.339	9,944
2023-09-29	16.280	16.280	16.100	16.180	11.395	11,503

← NewerPage 13 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.