Aedas Homes SL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	24.000	24.000	23.600	23.900	13.209	6,323
2022-02-08	24.050	24.650	23.250	23.450	12.960	14,015
2022-02-07	23.900	24.100	23.500	23.800	13.154	7,324
2022-02-04	24.150	24.150	23.550	23.850	13.181	11,388
2022-02-03	24.350	24.350	24.150	24.250	13.403	4,213
2022-02-02	24.350	24.350	24.150	24.200	13.375	7,909
2022-02-01	24.750	24.750	24.100	24.100	13.320	6,298
2022-01-31	24.800	24.800	24.100	24.250	13.403	12,074
2022-01-28	24.250	24.500	23.800	24.350	13.458	6,234
2022-01-27	24.000	24.000	23.700	23.800	13.154	8,244
2022-01-26	24.350	24.350	23.800	24.000	13.264	10,508
2022-01-25	24.700	24.700	23.650	24.000	13.264	27,807
2022-01-24	24.900	24.900	24.200	24.200	13.375	14,965
2022-01-21	25.450	25.450	24.450	24.800	13.707	5,934
2022-01-20	25.600	25.700	24.700	24.900	13.762	10,224
2022-01-19	24.300	25.300	24.050	25.300	13.983	20,195
2022-01-18	24.450	24.450	24.000	24.000	13.264	6,924
2022-01-17	24.500	24.500	24.050	24.050	13.292	3,069
2022-01-14	24.450	24.500	24.000	24.000	13.264	9,712
2022-01-13	24.450	24.450	23.950	24.000	13.264	4,103
2022-01-12	24.300	24.350	23.900	23.950	13.237	4,437
2022-01-11	24.500	24.500	23.900	23.950	13.237	5,886
2022-01-10	24.800	24.800	23.900	24.000	13.264	17,709
2022-01-07	24.700	24.700	24.000	24.050	13.292	4,984
2022-01-06	24.500	24.750	24.050	24.050	13.292	3,273
2022-01-05	24.200	24.500	24.000	24.500	13.541	8,180
2022-01-04	24.450	24.500	24.000	24.150	13.347	13,058
2022-01-03	24.100	24.350	24.000	24.000	13.264	8,635
2021-12-30	24.050	24.100	23.600	24.100	13.320	13,280
2021-12-29	23.900	24.050	23.650	24.050	13.292	8,787
2021-12-28	23.900	23.900	23.500	23.700	13.099	8,683
2021-12-27	23.750	23.900	23.550	23.750	13.126	15,350
2021-12-23	23.450	23.850	23.200	23.750	13.126	8,453
2021-12-22	23.450	23.500	23.300	23.350	12.905	8,368
2021-12-21	23.200	23.200	22.550	23.200	12.822	7,127
2021-12-20	23.350	23.350	22.650	22.650	12.518	9,138
2021-12-17	23.250	23.400	23.050	23.300	12.877	13,671
2021-12-16	23.450	23.600	23.150	23.350	12.905	5,341
2021-12-15	22.550	23.500	22.550	23.250	12.850	4,939
2021-12-14	23.050	23.100	22.700	22.800	12.601	7,753
2021-12-13	23.650	23.700	23.100	23.150	12.795	19,053
2021-12-10	23.300	23.800	23.250	23.350	12.905	11,495
2021-12-09	24.350	24.350	23.800	23.800	13.154	8,965
2021-12-08	25.000	25.100	24.500	24.500	13.541	4,814
2021-12-07	24.550	25.000	24.450	24.500	13.541	2,549
2021-12-06	24.300	24.500	24.150	24.300	13.430	7,093
2021-12-03	24.550	25.000	24.400	24.400	13.485	8,648
2021-12-02	25.300	25.300	24.500	25.000	13.817	32,663
2021-12-01	24.350	24.850	24.300	24.750	13.679	10,611
2021-11-30	24.800	24.800	24.300	24.400	13.485	7,017
2021-11-29	25.500	25.500	24.800	24.950	13.789	5,862
2021-11-26	25.000	25.200	24.600	25.000	13.817	13,143
2021-11-25	25.400	25.400	24.900	25.400	14.038	11,091
2021-11-24	25.150	25.200	24.650	25.200	13.928	10,318
2021-11-23	24.350	24.400	24.100	24.300	13.430	8,428
2021-11-22	24.250	24.300	23.900	24.150	13.347	6,062
2021-11-19	24.200	24.350	23.950	23.950	13.237	10,648
2021-11-18	24.250	24.550	24.000	24.200	13.375	8,640
2021-11-17	24.450	24.650	24.200	24.450	13.513	8,555
2021-11-16	24.550	24.800	24.250	24.450	13.513	17,358

← NewerPage 21 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.