Aedas Homes SL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	16.900	17.440	16.700	16.740	10.217	12,312
2022-07-28	16.720	17.300	16.700	16.800	10.254	8,620
2022-07-27	17.420	17.420	16.980	16.980	10.364	8,658
2022-07-26	17.920	17.920	17.360	17.400	10.620	13,404
2022-07-25	17.180	17.600	17.000	17.500	10.681	10,614
2022-07-22	16.800	17.180	16.520	17.180	10.486	36,070
2022-07-21	16.500	16.680	16.040	16.600	10.132	34,161
2022-07-20	16.720	17.040	16.560	16.560	10.107	68,449
2022-07-19	16.740	16.740	16.420	16.420	10.022	70,449
2022-07-18	17.200	17.220	16.400	16.560	10.107	21,375
2022-07-15	16.660	17.280	16.660	17.120	10.449	17,649
2022-07-14	17.120	17.120	16.500	16.740	10.217	11,649
2022-07-13	17.500	17.560	17.040	17.100	10.437	13,782
2022-07-12	17.640	17.640	17.200	17.360	10.596	18,134
2022-07-11	18.180	18.180	17.400	17.480	10.669	42,912
2022-07-08	18.680	18.680	17.960	18.100	11.047	46,124
2022-07-07	19.180	19.180	18.440	18.440	11.255	17,652
2022-07-06	19.800	20.150	18.820	18.980	11.584	21,135
2022-07-05	21.500	21.500	20.700	20.850	11.908	39,530
2022-07-04	22.000	22.100	21.100	21.250	12.136	51,195
2022-07-01	21.650	22.100	21.200	21.500	12.279	19,146
2022-06-30	21.350	21.750	21.150	21.300	12.165	19,436
2022-06-29	21.750	21.750	21.300	21.650	12.365	9,912
2022-06-28	21.150	21.850	21.150	21.500	12.279	10,852
2022-06-27	21.200	21.450	20.800	21.250	12.136	20,276
2022-06-24	21.700	21.700	20.750	21.200	12.108	9,960
2022-06-23	21.550	21.700	20.850	21.250	12.136	3,397
2022-06-22	20.850	21.550	20.500	21.450	12.251	12,002
2022-06-21	21.000	21.000	20.500	20.600	11.765	12,100
2022-06-20	20.950	20.950	20.400	20.500	11.708	9,819
2022-06-17	21.800	21.800	20.300	20.300	11.594	30,996
2022-06-16	22.150	22.150	21.000	21.000	11.994	12,128
2022-06-15	21.950	22.000	21.650	21.750	12.422	2,588
2022-06-14	21.300	21.700	21.300	21.650	12.365	8,071
2022-06-13	21.850	21.850	21.300	21.300	12.165	7,889
2022-06-10	22.050	22.050	21.600	21.600	12.336	7,548
2022-06-09	22.150	22.150	21.600	21.850	12.479	13,427
2022-06-08	21.700	22.100	21.700	21.900	12.508	9,055
2022-06-07	21.600	21.850	21.600	21.800	12.450	9,644
2022-06-06	21.850	21.850	21.600	21.700	12.393	4,991
2022-06-03	22.150	22.150	21.500	21.700	12.393	7,281
2022-06-02	22.300	22.300	21.700	21.800	12.450	7,322
2022-06-01	22.500	22.500	21.850	21.850	12.479	6,648
2022-05-31	22.000	22.400	22.000	22.250	12.707	8,968
2022-05-30	22.500	22.500	21.950	22.000	12.565	11,523
2022-05-27	21.600	22.350	21.500	22.100	12.622	7,185
2022-05-26	21.000	21.600	20.700	21.400	12.222	21,796
2022-05-25	20.800	21.050	20.550	20.550	11.737	14,512
2022-05-24	20.750	21.050	20.750	20.800	11.879	1,654
2022-05-23	21.250	21.250	20.600	21.000	11.994	4,046
2022-05-20	20.500	21.250	20.500	21.250	12.136	3,430
2022-05-19	20.900	20.900	20.750	20.750	11.851	5,516
2022-05-18	21.250	21.250	20.850	20.850	11.908	2,305
2022-05-17	21.750	21.750	20.850	20.850	11.908	5,360
2022-05-16	21.900	21.900	21.400	21.500	12.279	2,555
2022-05-13	21.650	21.650	21.400	21.400	12.222	2,260
2022-05-12	20.650	21.700	20.650	21.700	12.393	979
2022-05-11	21.600	21.600	20.500	21.500	12.279	4,296
2022-05-10	21.800	21.800	20.650	20.650	11.794	14,876
2022-05-09	21.900	22.350	21.300	21.300	12.165	10,889

← NewerPage 19 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.