Aedas Homes SL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	14.040	14.100	13.880	13.960	8.520	2,081
2022-10-20	14.160	14.180	13.880	13.880	8.472	7,410
2022-10-19	14.600	14.600	14.040	14.140	8.630	2,161
2022-10-18	14.700	14.700	14.060	14.180	8.655	5,155
2022-10-17	14.240	14.660	14.240	14.360	8.765	2,085
2022-10-14	14.400	14.400	14.000	14.120	8.618	8,754
2022-10-13	14.600	14.680	14.100	14.340	8.752	1,408
2022-10-12	14.320	14.380	14.020	14.020	8.557	6,336
2022-10-11	14.420	14.580	14.320	14.400	8.789	530
2022-10-10	14.000	14.700	14.000	14.280	8.716	43,202
2022-10-07	14.580	14.580	14.000	14.300	8.728	44,482
2022-10-06	14.300	14.600	14.100	14.320	8.740	2,808
2022-10-05	15.100	15.140	14.020	14.060	8.581	6,357
2022-10-04	14.560	15.160	14.560	14.760	9.009	5,092
2022-10-03	14.820	14.920	14.500	14.820	9.045	4,340
2022-09-30	14.300	14.900	14.300	14.560	8.887	1,354
2022-09-29	14.880	14.880	13.860	14.040	8.569	7,929
2022-09-28	14.980	14.980	13.860	14.200	8.667	10,139
2022-09-27	14.860	14.900	14.140	14.140	8.630	10,247
2022-09-26	15.280	15.280	14.320	14.620	8.923	6,396
2022-09-23	15.580	15.580	14.500	14.800	9.033	7,372
2022-09-22	15.520	15.680	15.280	15.300	9.338	8,570
2022-09-21	16.240	16.240	15.660	15.660	9.558	12,712
2022-09-20	17.180	17.180	16.220	16.220	9.900	11,342
2022-09-19	16.720	17.180	16.500	16.960	10.351	10,137
2022-09-16	16.740	17.120	16.520	16.520	10.083	16,425
2022-09-15	16.880	17.080	16.700	16.820	10.266	6,767
2022-09-14	17.420	17.420	16.800	16.840	10.278	2,787
2022-09-13	17.320	17.480	16.880	17.100	10.437	9,524
2022-09-12	17.160	17.280	16.920	16.960	10.351	5,421
2022-09-09	17.360	17.400	17.100	17.120	10.449	5,445
2022-09-08	17.000	17.220	16.900	17.060	10.413	6,498
2022-09-07	16.900	17.000	16.900	17.000	10.376	3,895
2022-09-06	17.000	17.360	16.840	16.900	10.315	4,031
2022-09-05	17.600	17.600	16.840	17.300	10.559	5,759
2022-09-02	17.460	17.600	17.000	17.600	10.742	3,970
2022-09-01	17.080	17.240	16.900	16.920	10.327	7,268
2022-08-31	17.940	17.940	17.260	17.500	10.681	2,556
2022-08-30	17.500	17.720	17.300	17.300	10.559	4,004
2022-08-29	17.540	17.700	17.120	17.480	10.669	2,445
2022-08-26	17.300	17.480	17.080	17.180	10.486	3,938
2022-08-25	17.960	17.960	17.380	17.440	10.644	3,778
2022-08-24	17.940	17.940	17.500	17.520	10.693	1,202
2022-08-23	17.240	17.980	17.240	17.660	10.779	4,817
2022-08-22	17.940	17.960	17.500	17.880	10.913	9,090
2022-08-19	17.940	17.960	17.380	17.380	10.608	7,179
2022-08-18	17.960	17.960	17.620	17.880	10.913	3,794
2022-08-17	17.960	17.960	17.560	17.640	10.767	4,461
2022-08-16	17.600	17.960	17.020	17.880	10.913	11,551
2022-08-15	17.960	17.960	17.400	17.600	10.742	4,368
2022-08-12	17.480	17.960	17.120	17.940	10.950	16,575
2022-08-11	17.040	17.440	16.900	17.040	10.400	4,971
2022-08-10	17.040	17.040	16.820	16.900	10.315	8,117
2022-08-09	16.780	17.000	16.780	16.960	10.351	2,821
2022-08-08	17.100	17.100	16.760	16.760	10.229	13,962
2022-08-05	17.100	17.100	16.700	16.780	10.242	1,943
2022-08-04	16.720	16.820	16.700	16.700	10.193	4,078
2022-08-03	16.700	16.840	16.680	16.700	10.193	10,085
2022-08-02	16.700	17.060	16.700	16.780	10.242	3,469
2022-08-01	17.240	17.240	16.780	16.780	10.242	12,410

← NewerPage 18 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.