Aedas Homes SL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	23.900	23.950	23.900	23.900	23.900	49,872
2026-02-02	23.900	23.950	23.900	23.900	23.900	56,304
2026-01-30	23.900	23.950	23.900	23.900	23.900	40,109
2026-01-29	23.900	23.950	23.900	23.950	23.950	108,179
2026-01-28	24.000	24.000	23.950	23.950	23.950	12,437
2026-01-27	23.900	24.000	23.900	24.000	24.000	11,218
2026-01-26	23.950	24.000	23.900	24.000	24.000	21,579
2026-01-23	24.000	24.000	23.950	23.950	23.950	15,599
2026-01-22	23.950	24.100	23.900	23.950	23.950	68,658
2026-01-21	23.900	23.950	23.900	23.900	23.900	14,180
2026-01-20	23.900	23.950	23.900	23.900	23.900	42,287
2026-01-19	23.950	23.950	23.900	23.900	23.900	10,517
2026-01-16	23.900	23.900	23.900	23.900	23.900	5,253
2026-01-15	23.950	23.950	23.900	23.950	23.950	9,727
2026-01-14	23.900	23.950	23.900	23.950	23.950	23,471
2026-01-13	23.950	23.950	23.900	23.950	23.950	9,530
2026-01-12	23.900	23.950	23.900	23.950	23.950	19,340
2026-01-09	23.950	23.950	23.900	23.950	23.950	16,821
2026-01-08	24.000	24.000	23.900	23.950	23.950	154,010
2026-01-07	23.850	24.000	23.850	24.000	24.000	211,864
2026-01-06	23.850	23.950	23.850	23.850	23.850	10,918
2026-01-05	23.900	23.950	23.850	23.950	23.950	44,787
2026-01-02	23.850	23.900	23.850	23.850	23.850	28,604
2025-12-31	23.850	23.900	23.850	23.900	23.900	18,018
2025-12-30	23.900	23.900	23.850	23.850	23.850	26,970
2025-12-29	23.850	23.900	23.850	23.850	23.850	27,702
2025-12-24	23.800	23.900	23.800	23.900	23.900	5,939
2025-12-23	23.850	23.900	23.800	23.850	23.850	19,540
2025-12-22	23.800	23.850	23.800	23.800	23.800	31,135
2025-12-19	23.750	23.850	23.750	23.800	23.800	128,852
2025-12-18	23.800	23.850	23.800	23.800	23.800	44,785
2025-12-17	23.700	23.800	23.650	23.750	23.750	54,624
2025-12-16	23.650	23.700	23.650	23.650	23.650	77,158
2025-12-15	23.700	23.700	23.650	23.650	23.650	47,993
2025-12-12	23.650	23.750	23.650	23.700	23.700	16,643
2025-12-11	23.700	23.750	23.650	23.650	23.650	52,745
2025-12-10	23.650	23.750	23.650	23.700	23.700	52,136
2025-12-09	23.700	23.700	23.650	23.700	23.700	52,404
2025-12-08	23.700	23.750	23.650	23.650	23.650	39,494
2025-12-05	23.700	23.750	23.700	23.750	23.750	33,982
2025-12-04	23.700	23.750	23.650	23.700	23.700	66,988
2025-12-03	23.650	23.750	23.650	23.700	23.700	78,859
2025-12-02	23.650	23.700	23.650	23.650	23.650	156,011
2025-12-01	23.650	23.700	23.600	23.650	23.650	113,152
2025-11-28	23.700	23.700	23.650	23.650	23.650	72,367
2025-11-27	23.650	23.700	23.650	23.650	23.650	73,464
2025-11-26	23.650	23.750	23.650	23.650	23.650	19,004
2025-11-25	23.650	23.750	23.600	23.650	23.650	74,816
2025-11-24	22.750	23.800	22.750	23.650	23.650	385,210
2025-11-21	21.250	21.350	21.250	21.300	21.300	17,652
2025-11-20	21.250	21.350	21.250	21.250	21.250	30,305
2025-11-19	21.250	21.300	21.250	21.250	21.250	13,951
2025-11-18	21.250	21.300	21.250	21.250	21.250	7,597
2025-11-17	21.250	21.300	21.250	21.300	21.300	9,983
2025-11-14	21.300	21.350	21.250	21.250	21.250	16,229
2025-11-13	21.300	21.350	21.250	21.350	21.350	10,729
2025-11-12	21.300	21.350	21.250	21.250	21.250	6,128
2025-11-11	21.300	21.350	21.250	21.250	21.250	7,897
2025-11-10	21.200	21.350	21.200	21.250	21.250	19,953
2025-11-07	21.300	21.350	21.250	21.250	21.250	37,367

← NewerPage 4 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.