Aedas Homes SL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	21.500	21.800	21.500	21.600	12.336	1,625
2022-05-05	21.700	21.950	21.500	21.500	12.279	4,920
2022-05-04	21.600	22.100	21.600	21.650	12.365	3,441
2022-05-03	22.600	22.600	21.550	22.050	12.593	4,094
2022-05-02	21.700	22.000	21.700	21.750	12.422	3,989
2022-04-29	21.750	22.200	21.450	22.200	12.679	3,477
2022-04-28	22.300	22.300	21.500	21.600	12.336	2,662
2022-04-27	21.500	22.100	21.400	21.800	12.450	4,735
2022-04-26	22.000	22.100	21.400	21.800	12.450	13,073
2022-04-25	21.950	22.100	21.150	21.700	12.393	13,542
2022-04-22	22.450	22.450	21.750	21.850	12.479	12,632
2022-04-21	22.950	22.950	22.250	22.250	12.707	12,587
2022-04-20	22.600	23.000	22.250	22.300	12.736	13,713
2022-04-19	23.100	23.450	22.500	22.850	13.050	15,379
2022-04-14	23.600	23.650	23.200	23.650	13.507	1,783
2022-04-13	23.350	23.350	22.800	22.950	13.107	1,722
2022-04-12	23.700	23.750	22.700	23.200	13.250	2,112
2022-04-11	22.650	23.400	22.650	22.800	13.022	5,574
2022-04-08	23.000	23.050	22.800	22.950	13.107	2,033
2022-04-07	23.500	23.500	22.600	22.900	13.079	655,968
2022-04-06	23.050	23.100	22.450	23.100	13.193	9,532
2022-04-05	23.550	23.550	23.100	23.250	13.279	1,521
2022-04-04	23.050	23.350	23.000	23.100	13.193	1,283
2022-04-01	23.000	23.550	22.750	23.350	13.336	5,833
2022-03-31	23.100	23.400	22.500	23.000	13.136	9,330
2022-03-30	24.250	24.250	23.050	23.050	13.164	6,675
2022-03-29	25.450	25.450	23.950	24.000	13.707	7,856
2022-03-28	25.000	25.700	24.800	25.400	14.038	16,344
2022-03-25	24.700	25.000	24.400	24.600	13.596	8,217
2022-03-24	24.800	25.400	24.500	24.700	13.651	658,548
2022-03-23	23.800	24.800	23.800	24.800	13.707	8,121
2022-03-22	23.300	24.750	23.300	24.550	13.568	2,212
2022-03-21	23.400	24.850	23.300	24.750	13.679	1,717
2022-03-18	24.600	24.600	23.900	24.500	13.541	6,023
2022-03-17	23.150	24.550	23.150	24.400	13.485	2,993
2022-03-16	23.450	23.950	23.400	23.800	13.154	2,073
2022-03-15	24.300	24.300	23.000	23.400	12.933	2,648
2022-03-14	23.100	23.750	22.750	23.300	12.877	2,868
2022-03-11	22.600	22.950	22.200	22.850	12.629	2,968
2022-03-10	22.150	22.450	21.700	22.300	12.325	5,983
2022-03-09	21.900	22.600	21.900	22.100	12.214	3,070
2022-03-08	22.550	22.550	21.900	21.900	12.104	9,508
2022-03-07	21.900	22.600	21.250	22.500	12.435	12,498
2022-03-04	23.700	23.900	22.650	22.900	12.656	10,356
2022-03-03	25.300	25.300	23.600	24.400	13.485	5,366
2022-03-02	25.400	25.400	24.800	24.800	13.707	9,057
2022-03-01	25.350	25.350	24.600	25.100	13.872	6,531
2022-02-28	25.200	25.200	24.600	24.700	13.651	2,453
2022-02-25	24.450	24.950	24.100	24.750	13.679	2,403
2022-02-24	23.550	24.400	23.550	24.050	13.292	10,851
2022-02-23	24.750	25.350	24.600	25.000	13.817	10,731
2022-02-22	24.500	24.900	24.250	24.300	13.430	6,816
2022-02-21	25.500	25.500	24.600	24.600	13.596	5,315
2022-02-18	25.000	25.700	24.800	25.500	14.093	43,880
2022-02-17	23.800	25.100	23.800	24.550	13.568	5,838
2022-02-16	25.000	25.100	24.750	25.000	13.817	5,284
2022-02-15	24.400	25.200	24.200	24.650	13.624	12,606
2022-02-14	24.150	24.400	23.750	24.100	13.320	7,301
2022-02-11	24.400	24.400	24.000	24.150	13.347	5,016
2022-02-10	24.200	24.400	24.100	24.100	13.320	4,833

← NewerPage 20 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.