Aedas Homes SL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	15.340	15.540	14.980	15.180	9.265	37,521
2023-01-13	15.020	15.300	14.740	14.940	9.119	21,303
2023-01-12	14.500	15.000	14.500	14.940	9.119	19,804
2023-01-11	14.300	14.500	14.200	14.500	8.850	8,703
2023-01-10	14.500	14.620	14.020	14.380	8.777	33,776
2023-01-09	14.420	14.460	14.140	14.420	8.801	10,403
2023-01-06	14.200	14.300	13.900	14.280	8.716	7,976
2023-01-05	14.320	14.440	13.980	14.060	8.581	9,557
2023-01-04	14.260	14.400	14.260	14.360	8.765	2,055
2023-01-03	14.480	14.500	14.100	14.240	8.691	6,809
2023-01-02	13.940	14.300	13.820	14.060	8.581	16,209
2022-12-30	13.660	13.920	13.640	13.780	8.411	19,848
2022-12-29	13.320	14.000	13.220	13.960	8.520	14,973
2022-12-28	13.680	13.720	13.380	13.380	8.166	34,534
2022-12-27	13.840	13.840	13.460	13.500	8.240	10,964
2022-12-23	13.740	13.820	13.560	13.660	8.337	150,167
2022-12-22	13.280	13.680	13.000	13.680	8.350	22,003
2022-12-21	12.760	13.180	12.640	13.180	8.044	14,606
2022-12-20	13.340	13.340	12.500	12.760	7.788	23,840
2022-12-19	12.740	12.860	12.340	12.740	7.776	17,027
2022-12-16	13.080	13.080	12.600	12.600	7.690	21,352
2022-12-15	12.860	13.140	12.820	12.940	7.898	53,619
2022-12-14	13.100	13.220	12.740	12.820	7.825	36,977
2022-12-13	13.200	13.320	12.920	13.080	7.983	45,537
2022-12-12	13.920	13.960	13.120	13.180	8.044	30,429
2022-12-09	14.140	14.140	13.740	13.780	8.411	4,291
2022-12-08	14.160	14.160	13.620	13.720	8.374	8,572
2022-12-07	15.080	15.100	14.100	14.120	8.618	11,762
2022-12-06	15.440	15.440	14.820	14.920	9.106	3,917
2022-12-05	15.240	15.320	15.000	15.220	9.289	7,203
2022-12-02	15.100	15.360	14.880	14.980	9.143	11,048
2022-12-01	15.020	15.620	14.980	15.060	9.192	12,042
2022-11-30	14.920	15.500	14.700	15.100	9.216	23,327
2022-11-29	15.480	15.600	14.920	15.540	9.485	7,780
2022-11-28	14.680	15.340	14.460	15.280	9.326	11,897
2022-11-25	14.080	14.500	13.940	14.500	8.850	8,641
2022-11-24	13.800	14.000	13.800	13.900	8.484	3,930
2022-11-23	13.820	13.860	13.660	13.800	8.423	2,811
2022-11-22	14.000	14.000	13.780	13.800	8.423	10,967
2022-11-21	14.060	14.060	13.840	13.860	8.459	5,673
2022-11-18	13.680	13.940	13.460	13.900	8.484	15,981
2022-11-17	13.620	13.740	13.360	13.480	8.227	10,249
2022-11-16	14.140	14.140	13.580	13.600	8.301	14,967
2022-11-15	14.100	14.100	13.920	14.100	8.606	11,203
2022-11-14	13.760	14.300	13.620	14.160	8.643	21,017
2022-11-11	13.680	13.840	13.540	13.540	8.264	19,615
2022-11-10	13.200	13.580	13.180	13.580	8.289	6,164
2022-11-09	13.740	13.740	13.300	13.300	8.118	13,127
2022-11-08	13.720	13.720	13.520	13.600	8.301	7,725
2022-11-07	13.680	13.680	13.340	13.520	8.252	16,062
2022-11-04	13.000	13.400	13.000	13.220	8.069	14,770
2022-11-03	13.080	13.160	12.740	12.980	7.922	12,678
2022-11-02	13.100	13.280	12.800	12.840	7.837	166,090
2022-11-01	13.300	13.500	12.800	12.940	7.898	54,690
2022-10-31	13.260	13.340	13.140	13.140	8.020	10,676
2022-10-28	13.400	13.400	13.020	13.200	8.057	17,726
2022-10-27	13.420	13.500	13.320	13.320	8.130	21,182
2022-10-26	13.520	13.920	13.300	13.840	8.447	10,848
2022-10-25	13.500	13.700	13.320	13.700	8.362	63,734
2022-10-24	14.160	14.160	13.400	13.400	8.179	25,756

← NewerPage 17 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.