Aedas Homes SL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	18.720	18.720	18.140	18.200	12.023	36,646
2023-07-05	18.780	18.780	18.300	18.500	12.221	48,675
2023-07-04	18.500	18.720	18.480	18.580	12.274	25,719
2023-07-03	18.200	18.480	18.180	18.320	12.103	28,157
2023-06-30	18.240	18.240	17.900	18.000	11.891	36,405
2023-06-29	18.340	18.540	18.120	18.220	12.037	45,300
2023-06-28	18.360	18.520	18.160	18.260	12.063	62,382
2023-06-27	17.880	18.140	17.340	18.080	11.944	80,976
2023-06-26	17.160	17.860	17.080	17.840	11.785	53,977
2023-06-23	17.040	17.240	16.840	16.960	11.204	55,082
2023-06-22	16.800	17.000	16.600	17.000	11.231	38,076
2023-06-21	16.040	17.080	16.040	16.900	11.165	76,730
2023-06-20	15.720	15.900	15.560	15.760	10.411	18,996
2023-06-19	15.900	16.000	15.460	15.720	10.385	25,803
2023-06-16	15.680	16.080	15.500	15.900	10.504	38,567
2023-06-15	15.600	15.660	15.500	15.600	10.306	28,442
2023-06-14	15.400	15.860	15.400	15.600	10.306	35,825
2023-06-13	15.340	15.420	15.120	15.380	10.160	18,309
2023-06-12	15.380	15.380	15.060	15.280	10.094	29,039
2023-06-09	15.640	15.640	15.300	15.300	10.108	21,051
2023-06-08	15.440	15.820	15.360	15.540	10.266	45,572
2023-06-07	15.420	15.440	15.100	15.260	10.081	24,898
2023-06-06	14.860	15.400	14.860	15.360	10.147	52,086
2023-06-05	14.620	15.120	14.580	14.700	9.711	52,673
2023-06-02	13.920	14.200	13.920	14.200	9.381	17,182
2023-06-01	13.500	13.880	13.480	13.840	9.143	24,179
2023-05-31	13.980	14.000	13.380	13.440	8.879	36,089
2023-05-30	13.780	13.960	13.700	13.780	9.103	39,854
2023-05-29	13.300	13.700	13.300	13.620	8.998	8,532
2023-05-26	13.140	13.420	13.100	13.420	8.866	5,994
2023-05-25	13.480	13.500	13.100	13.120	8.667	30,925
2023-05-24	13.600	13.640	13.480	13.500	8.918	15,000
2023-05-23	13.660	13.660	13.540	13.640	9.011	15,224
2023-05-22	13.460	13.660	13.460	13.620	8.998	9,459
2023-05-19	13.520	13.520	13.300	13.480	8.905	7,686
2023-05-18	13.600	14.140	13.360	13.420	8.866	14,871
2023-05-17	13.680	13.680	13.400	13.580	8.971	11,099
2023-05-16	13.500	14.200	13.440	13.500	8.918	12,772
2023-05-15	13.700	13.740	13.540	13.540	8.945	7,857
2023-05-12	13.600	13.940	13.600	13.680	9.037	5,630
2023-05-11	13.860	14.060	13.780	13.980	9.235	8,540
2023-05-10	13.700	14.020	13.700	13.880	9.169	3,762
2023-05-09	14.180	14.220	13.660	13.720	9.064	12,712
2023-05-08	14.000	14.200	13.920	14.180	9.368	4,080
2023-05-05	13.560	13.940	13.560	13.920	9.196	8,009
2023-05-04	13.580	13.640	13.400	13.500	8.918	16,512
2023-05-03	13.700	13.720	13.360	13.640	9.011	18,528
2023-05-02	13.960	14.160	13.700	13.720	9.064	14,609
2023-04-28	13.900	13.920	13.700	13.900	9.183	12,974
2023-04-27	14.020	14.020	13.680	13.880	9.169	26,486
2023-04-26	13.820	13.980	13.680	13.980	9.235	14,472
2023-04-25	14.100	14.100	13.740	13.780	9.103	19,977
2023-04-24	14.140	14.360	14.000	14.080	9.302	26,780
2023-04-21	14.100	14.100	13.880	14.060	9.288	14,489
2023-04-20	14.380	14.480	14.100	14.180	9.368	11,696
2023-04-19	14.240	14.440	14.060	14.260	9.420	30,957
2023-04-18	14.040	14.200	13.880	14.160	9.354	19,114
2023-04-17	13.980	14.000	13.820	14.000	9.249	13,664
2023-04-14	14.040	14.040	13.820	13.920	9.196	24,102
2023-04-13	13.860	13.980	13.760	13.960	9.222	14,058

← NewerPage 15 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.