Aedas Homes SL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 21.300 | 21.350 | 21.250 | 21.250 | 21.250 | 37,367 |
| 2025-11-06 | 21.250 | 21.300 | 21.250 | 21.250 | 21.250 | 5,458 |
| 2025-11-05 | 21.300 | 21.300 | 21.250 | 21.250 | 21.250 | 29,450 |
| 2025-11-04 | 21.250 | 21.300 | 21.250 | 21.250 | 21.250 | 12,121 |
| 2025-11-03 | 21.300 | 21.350 | 21.250 | 21.250 | 21.250 | 10,536 |
| 2025-10-31 | 21.250 | 21.350 | 21.250 | 21.300 | 21.300 | 16,808 |
| 2025-10-30 | 21.250 | 21.350 | 21.250 | 21.300 | 21.300 | 78,173 |
| 2025-10-29 | 21.300 | 21.350 | 21.250 | 21.300 | 21.300 | 28,252 |
| 2025-10-28 | 21.250 | 21.300 | 21.250 | 21.250 | 21.250 | 22,511 |
| 2025-10-27 | 21.250 | 21.300 | 21.250 | 21.300 | 21.300 | 63,356 |
| 2025-10-24 | 21.250 | 21.300 | 21.250 | 21.300 | 21.300 | 38,162 |
| 2025-10-23 | 21.250 | 21.300 | 21.250 | 21.300 | 21.300 | 7,460 |
| 2025-10-22 | 21.200 | 21.300 | 21.200 | 21.300 | 21.300 | 110,920 |
| 2025-10-21 | 21.200 | 21.250 | 21.200 | 21.200 | 21.200 | 21,728 |
| 2025-10-20 | 21.200 | 21.250 | 21.200 | 21.250 | 21.250 | 13,327 |
← NewerPage 5 of 5 · 255 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.