Aedas Homes SL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	21.700	22.100	21.600	22.100	22.100	1,268
2026-07-23	21.650	22.500	21.650	21.650	21.650	4,501
2026-07-22	21.900	22.550	21.850	21.900	21.900	1,961
2026-07-21	22.600	22.600	22.000	22.250	22.250	1,533
2026-07-20	21.800	22.600	21.600	22.200	22.200	2,724
2026-07-17	22.500	22.600	22.000	22.550	22.550	991
2026-07-16	22.600	22.600	22.100	22.150	22.150	1,538
2026-07-15	22.150	22.500	22.150	22.500	22.500	1,038
2026-07-14	22.000	22.200	21.800	22.150	22.150	1,918
2026-07-13	21.750	22.000	21.650	21.800	21.800	3,241
2026-07-10	22.400	22.450	21.500	21.650	21.650	17,348
2026-07-09	22.700	23.000	22.400	22.500	22.500	4,110
2026-07-08	22.800	23.000	22.700	22.850	22.850	661
2026-07-07	22.600	22.900	22.500	22.700	22.700	892
2026-07-06	22.600	23.150	22.600	22.650	22.650	2,627
2026-07-03	23.450	23.450	22.900	23.000	23.000	3,098
2026-07-02	23.500	23.500	22.850	22.850	22.850	2,099
2026-07-01	23.500	23.500	22.850	22.850	22.850	1,524
2026-06-30	22.800	23.500	22.800	23.100	23.100	4,768
2026-06-29	22.900	23.150	22.800	22.900	22.900	2,600
2026-06-26	23.350	23.350	22.800	22.800	22.800	4,048
2026-06-25	23.250	23.550	23.200	23.200	23.200	2,133
2026-06-24	23.350	23.700	23.250	23.250	23.250	3,302
2026-06-23	23.300	23.600	23.250	23.500	23.500	2,553
2026-06-22	23.400	23.500	23.400	23.400	23.400	360
2026-06-19	23.550	23.650	23.400	23.400	23.400	2,328
2026-06-18	23.400	23.650	23.400	23.500	23.500	2,705
2026-06-17	23.500	23.650	23.400	23.550	23.550	1,709
2026-06-16	23.350	23.700	23.350	23.500	23.500	3,535
2026-06-15	23.300	23.700	23.300	23.350	23.350	562
2026-06-12	23.600	23.700	23.500	23.500	23.500	3,786
2026-06-11	23.450	23.650	23.450	23.550	23.550	2,353
2026-06-10	23.550	23.600	23.350	23.500	23.500	1,160
2026-06-09	23.500	23.700	23.500	23.550	23.550	1,870
2026-06-08	23.300	23.650	23.300	23.500	23.500	1,228
2026-06-05	23.550	23.700	23.400	23.550	23.550	3,954
2026-06-04	23.400	23.550	23.400	23.550	23.550	1,686
2026-06-03	23.250	23.650	23.250	23.550	23.550	3,536
2026-06-02	23.700	23.700	23.250	23.300	23.300	7,606
2026-06-01	23.250	23.700	23.250	23.700	23.700	2,378
2026-05-29	23.600	23.650	23.350	23.550	23.550	6,684
2026-05-28	23.700	23.700	23.200	23.550	23.550	10,290
2026-05-27	23.550	23.700	23.150	23.400	23.400	9,847
2026-05-26	23.400	23.700	23.100	23.350	23.350	12,686
2026-05-25	23.250	23.500	23.050	23.100	23.100	3,800
2026-05-22	23.100	23.500	23.100	23.350	23.350	12,332
2026-05-21	23.500	23.500	23.200	23.350	23.350	1,849
2026-05-20	23.150	23.500	23.150	23.500	23.500	3,347
2026-05-19	23.150	23.550	23.150	23.200	23.200	1,031
2026-05-18	23.200	23.550	23.200	23.250	23.250	939
2026-05-15	23.150	23.700	23.150	23.600	23.600	1,327
2026-05-14	23.750	23.750	23.100	23.500	23.500	3,446
2026-05-13	23.400	23.750	23.400	23.700	23.700	6,278
2026-05-12	23.700	23.800	23.450	23.500	23.500	11,225
2026-05-11	23.300	23.600	23.300	23.600	23.600	9,599
2026-05-08	23.150	23.400	23.000	23.250	23.250	92,869
2026-05-07	23.000	23.150	23.000	23.000	23.000	9,089
2026-05-06	23.100	23.100	23.000	23.050	23.050	193,924
2026-05-05	22.950	23.100	22.950	23.000	23.000	8,302
2026-05-04	22.950	23.100	22.800	22.950	22.950	107,686

← NewerPage 2 of 5 · 254 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.