Aedas Homes SL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	16.600	16.600	16.100	16.180	11.395	9,459
2023-09-27	15.900	16.100	15.900	16.060	11.310	9,677
2023-09-26	16.340	16.340	15.900	16.000	11.268	16,833
2023-09-25	16.300	16.360	16.120	16.160	11.381	11,588
2023-09-22	16.700	16.700	16.280	16.460	11.592	7,120
2023-09-21	16.700	16.700	16.380	16.500	11.620	6,325
2023-09-20	16.520	16.700	16.100	16.640	11.719	19,319
2023-09-19	16.340	16.500	16.340	16.380	11.536	13,478
2023-09-18	16.340	16.420	16.180	16.320	11.493	13,595
2023-09-15	16.500	16.500	16.140	16.200	11.409	14,917
2023-09-14	16.200	16.440	16.200	16.320	11.493	7,661
2023-09-13	16.320	16.340	16.140	16.260	11.451	8,318
2023-09-12	16.420	16.480	16.120	16.140	11.367	10,456
2023-09-11	16.360	16.360	16.120	16.280	11.465	10,117
2023-09-08	16.240	16.280	15.940	16.180	11.395	9,795
2023-09-07	16.140	16.160	15.980	16.080	11.324	6,250
2023-09-06	16.000	16.040	15.800	15.960	11.240	12,629
2023-09-05	16.360	16.360	15.880	16.060	11.310	15,823
2023-09-04	16.160	16.160	15.940	15.960	11.240	7,617
2023-09-01	15.900	16.160	15.740	15.780	11.113	15,729
2023-08-31	16.360	16.500	15.640	15.640	11.015	268,884
2023-08-30	16.100	16.640	16.100	16.360	11.522	10,438
2023-08-29	16.100	16.480	16.100	16.360	11.522	13,467
2023-08-28	16.700	16.840	16.300	16.300	11.479	20,282
2023-08-25	16.000	16.600	16.000	16.500	11.620	17,264
2023-08-24	16.480	16.480	16.220	16.220	11.423	12,151
2023-08-23	16.000	16.240	16.000	16.240	11.437	6,393
2023-08-22	15.700	16.180	15.620	16.020	11.282	19,715
2023-08-21	16.000	16.140	15.700	15.760	11.099	24,454
2023-08-18	16.440	16.460	16.020	16.100	11.339	21,205
2023-08-17	16.340	16.500	16.340	16.440	11.578	7,123
2023-08-16	16.740	16.740	16.280	16.460	11.592	14,841
2023-08-15	16.660	16.660	16.240	16.300	11.479	33,909
2023-08-14	16.520	16.760	16.400	16.520	11.634	41,099
2023-08-11	16.980	16.980	16.520	16.560	11.663	33,617
2023-08-10	16.740	16.960	16.360	16.920	11.916	24,771
2023-08-09	16.000	16.660	16.000	16.620	11.705	15,401
2023-08-08	16.000	16.580	16.000	16.420	11.564	16,433
2023-08-07	15.920	16.200	15.760	16.200	11.409	20,674
2023-08-04	15.500	15.860	15.500	15.800	11.127	36,431
2023-08-03	15.620	15.860	15.620	15.800	11.127	25,999
2023-08-02	16.300	16.300	15.760	15.940	11.226	40,950
2023-08-01	16.380	16.400	16.000	16.160	11.381	46,737
2023-07-31	16.420	16.580	16.120	16.260	11.451	64,663
2023-07-28	17.100	17.120	16.400	16.660	11.733	57,997
2023-07-27	17.340	17.480	16.800	16.900	11.902	65,448
2023-07-26	18.540	18.600	18.240	18.560	12.261	67,214
2023-07-25	18.600	18.740	18.300	18.500	12.221	68,176
2023-07-24	18.440	18.580	18.180	18.580	12.274	53,303
2023-07-21	18.100	18.760	18.100	18.600	12.288	35,409
2023-07-20	18.260	18.340	18.040	18.260	12.063	29,244
2023-07-19	18.120	18.300	17.940	18.240	12.050	24,052
2023-07-18	17.820	17.880	17.540	17.820	11.772	25,323
2023-07-17	18.180	18.200	17.500	17.800	11.759	37,049
2023-07-14	18.420	18.420	18.100	18.200	12.023	35,528
2023-07-13	18.300	18.400	18.200	18.380	12.142	33,117
2023-07-12	18.340	18.340	17.900	18.220	12.037	49,424
2023-07-11	18.300	18.380	18.180	18.300	12.089	30,295
2023-07-10	18.420	18.420	18.100	18.180	12.010	25,572
2023-07-07	18.460	18.460	18.180	18.400	12.155	87,277

← NewerPage 14 of 22 · 1,279 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.