Aedas Homes SL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 24.550 | 24.800 | 24.250 | 24.450 | 13.513 | 17,358 |
| 2021-11-15 | 24.800 | 24.850 | 24.450 | 24.600 | 13.596 | 11,096 |
| 2021-11-12 | 24.600 | 24.750 | 24.400 | 24.600 | 13.596 | 10,405 |
| 2021-11-11 | 24.500 | 24.750 | 24.500 | 24.600 | 13.596 | 3,161 |
| 2021-11-10 | 24.550 | 24.950 | 24.500 | 24.650 | 13.624 | 4,983 |
| 2021-11-09 | 24.600 | 25.050 | 24.200 | 24.750 | 13.679 | 32,358 |
| 2021-11-08 | 25.400 | 25.400 | 24.500 | 24.500 | 13.541 | 18,004 |
| 2021-11-05 | 24.200 | 24.950 | 24.100 | 24.750 | 13.679 | 12,225 |
| 2021-11-04 | 24.050 | 24.450 | 23.750 | 24.250 | 13.403 | 161,338 |
| 2021-11-03 | 24.900 | 24.900 | 24.050 | 24.050 | 13.292 | 13,742 |
| 2021-11-02 | 24.900 | 25.200 | 24.650 | 24.650 | 13.624 | 16,184 |
| 2021-11-01 | 25.550 | 25.550 | 24.750 | 24.900 | 13.762 | 11,457 |
| 2021-10-29 | 24.800 | 25.400 | 24.700 | 24.850 | 13.734 | 14,754 |
| 2021-10-28 | 25.250 | 25.500 | 25.150 | 25.150 | 13.900 | 18,632 |
| 2021-10-27 | 24.500 | 25.650 | 24.500 | 25.500 | 14.093 | 34,128 |
| 2021-10-26 | 24.550 | 25.050 | 24.400 | 24.600 | 13.596 | 16,086 |
| 2021-10-25 | 24.100 | 24.750 | 24.000 | 24.700 | 13.651 | 21,388 |
| 2021-10-22 | 23.800 | 24.100 | 23.800 | 23.850 | 13.181 | 39,910 |
| 2021-10-21 | 23.400 | 23.950 | 23.400 | 23.900 | 13.209 | 4,688 |
← NewerPage 22 of 22 · 1,279 trading days
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.