Aedas Homes SL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	22.950	23.100	22.950	23.050	23.050	1,446
2026-04-29	23.100	23.100	22.950	22.950	22.950	5,020
2026-04-28	22.950	23.100	22.950	23.100	23.100	2,160
2026-04-27	23.000	23.150	22.950	23.000	23.000	6,410
2026-04-24	23.000	23.150	22.950	23.150	23.150	3,201
2026-04-23	23.150	23.150	23.000	23.100	23.100	2,868
2026-04-22	22.950	23.100	22.800	23.100	23.100	10,041
2026-04-21	22.950	23.000	22.900	23.000	23.000	13,168
2026-04-20	22.950	23.000	22.900	22.900	22.900	9,689
2026-04-17	22.900	23.150	22.900	23.000	23.000	3,274
2026-04-16	22.900	23.150	22.900	23.100	23.100	5,866
2026-04-15	22.950	23.200	22.850	22.900	22.900	5,085
2026-04-14	23.150	23.200	22.800	22.900	22.900	10,350
2026-04-13	23.000	23.300	22.900	23.000	23.000	6,904
2026-04-10	23.000	23.200	22.950	23.000	23.000	7,365
2026-04-09	22.950	23.100	22.850	23.000	23.000	7,614
2026-04-08	23.450	23.450	23.000	23.000	23.000	3,817
2026-04-07	23.100	23.450	23.000	23.000	23.000	11,204
2026-04-02	23.200	23.400	23.050	23.350	23.350	7,918
2026-04-01	23.050	23.300	23.050	23.200	23.200	1,149
2026-03-31	23.300	23.300	22.850	23.050	23.050	21,152
2026-03-30	22.900	23.200	22.900	23.000	23.000	17,466
2026-03-27	23.350	23.350	22.950	23.000	23.000	13,669
2026-03-26	23.300	23.350	23.000	23.250	23.250	5,756
2026-03-25	23.200	23.400	23.200	23.350	23.350	9,272
2026-03-24	23.400	23.400	23.200	23.300	23.300	5,274
2026-03-23	23.450	23.500	22.900	23.350	23.350	19,048
2026-03-20	23.300	23.750	22.500	23.150	23.150	20,588
2026-03-19	23.400	23.500	22.850	23.400	23.400	8,193
2026-03-18	23.850	23.850	23.500	23.500	23.500	15,657
2026-03-17	23.500	23.850	23.500	23.750	23.750	18,381
2026-03-16	23.150	23.600	23.150	23.350	23.350	15,289
2026-03-13	22.550	23.150	22.500	23.100	23.100	15,077
2026-03-12	23.200	23.200	22.550	22.650	22.650	41,855
2026-03-11	23.000	23.400	23.000	23.200	23.200	49,974
2026-03-10	23.200	23.450	22.350	22.350	22.350	223,601
2026-03-09	23.550	23.550	23.000	23.300	23.300	16,711
2026-03-06	23.550	23.550	23.300	23.500	23.500	8,483
2026-03-05	23.250	23.750	23.200	23.600	23.600	64,701
2026-03-04	23.250	23.750	23.100	23.700	23.700	14,780
2026-03-03	23.800	23.800	22.850	23.200	23.200	25,385
2026-03-02	23.800	24.000	23.350	23.450	23.450	31,685
2026-02-27	23.800	23.900	23.800	23.900	23.900	38,597
2026-02-26	23.900	24.000	23.850	23.850	23.850	26,269
2026-02-25	24.000	24.000	23.900	24.000	24.000	8,628
2026-02-24	23.900	24.000	23.900	23.950	23.950	42,660
2026-02-23	24.050	24.050	23.950	24.050	24.050	19,776
2026-02-20	24.000	24.050	23.950	23.950	23.950	26,318
2026-02-19	24.000	24.050	24.000	24.050	24.050	30,216
2026-02-18	24.000	24.050	24.000	24.050	24.050	31,998
2026-02-17	24.000	24.050	24.000	24.050	24.050	44,404
2026-02-16	24.000	24.050	24.000	24.000	24.000	69,979
2026-02-13	24.000	24.050	23.950	24.050	24.050	405,754
2026-02-12	23.900	24.000	23.900	23.950	23.950	169,805
2026-02-11	23.900	24.000	23.900	24.000	24.000	11,792
2026-02-10	23.950	24.000	23.900	23.900	23.900	37,787
2026-02-09	23.900	23.950	23.900	23.950	23.950	48,916
2026-02-06	23.900	23.950	23.900	23.950	23.950	38,102
2026-02-05	23.900	23.950	23.900	23.900	23.900	115,333
2026-02-04	23.900	23.950	23.900	23.950	23.950	128,197

← NewerPage 3 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.