Aedas Homes SL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	21.100	21.100	21.000	21.050	21.050	13,434
2025-08-14	21.000	21.150	21.000	21.050	21.050	33,946
2025-08-13	20.950	21.100	20.950	21.100	21.100	49,598
2025-08-12	21.100	21.150	20.900	21.000	21.000	41,670
2025-08-11	21.150	21.200	21.050	21.100	21.100	13,081
2025-08-08	21.050	21.250	21.050	21.100	21.100	31,115
2025-08-07	20.900	21.150	20.850	21.000	21.000	30,301
2025-08-06	20.900	21.000	20.850	20.900	20.900	38,848
2025-08-05	21.050	21.150	20.850	20.900	20.900	54,817
2025-08-04	21.200	21.200	21.100	21.100	21.100	22,782
2025-08-01	21.150	21.250	21.100	21.200	21.200	56,181
2025-07-31	21.150	21.250	21.050	21.150	21.150	71,981
2025-07-30	21.100	21.250	21.050	21.250	21.250	62,149
2025-07-29	21.200	21.400	21.050	21.200	21.200	121,385
2025-07-28	21.300	21.400	21.250	21.300	21.300	40,462
2025-07-25	21.300	21.450	21.250	21.300	21.300	29,668
2025-07-24	21.350	21.450	21.250	21.450	21.450	45,864
2025-07-23	21.500	21.600	21.300	21.400	21.400	73,358
2025-07-22	21.650	21.700	21.500	21.600	21.600	34,239
2025-07-21	21.500	21.650	21.450	21.650	21.650	55,356
2025-07-18	21.550	21.600	21.500	21.600	21.600	34,039
2025-07-17	21.850	21.850	21.400	21.700	21.700	66,514
2025-07-16	21.550	21.900	21.450	21.800	21.800	97,428
2025-07-15	21.700	21.850	21.400	21.550	21.550	120,650
2025-07-14	21.800	22.100	21.700	21.800	21.800	203,390
2025-07-11	22.400	22.600	22.000	22.400	22.400	132,028
2025-07-10	22.800	23.050	22.550	22.700	22.700	80,122
2025-07-09	22.800	23.500	22.350	22.800	22.800	157,940
2025-07-08	25.500	26.000	25.300	26.000	26.000	273,901
2025-07-07	25.350	25.700	24.250	25.350	25.350	698,983
2025-07-04	24.550	24.900	24.400	24.850	21.642	207,580
2025-07-03	24.250	24.500	24.200	24.400	21.250	87,765
2025-07-02	24.350	24.350	24.100	24.200	21.076	162,811
2025-07-01	24.300	24.350	24.200	24.250	21.119	83,478
2025-06-30	24.450	24.450	24.300	24.300	21.163	70,194
2025-06-27	24.450	24.450	24.300	24.350	21.207	43,906
2025-06-26	24.250	24.450	24.200	24.350	21.207	51,611
2025-06-25	24.400	24.500	24.250	24.250	21.119	99,943
2025-06-24	24.500	24.600	24.400	24.400	21.250	80,634
2025-06-23	24.550	24.550	24.250	24.350	21.207	178,215
2025-06-20	24.650	24.750	24.550	24.550	21.381	86,431
2025-06-19	24.850	24.850	24.550	24.550	21.381	108,050
2025-06-18	24.900	25.200	24.650	24.750	21.555	175,451
2025-06-17	24.550	25.100	24.200	24.850	21.642	528,978
2025-06-16	27.350	27.550	27.050	27.300	23.776	66,443
2025-06-13	27.500	27.700	27.150	27.300	23.776	50,604
2025-06-12	28.150	28.150	27.450	27.850	24.255	35,731
2025-06-11	28.100	28.150	27.650	27.850	24.255	44,344
2025-06-10	27.900	28.000	27.650	27.950	24.342	29,922
2025-06-09	28.000	28.300	27.600	27.750	24.168	67,532
2025-06-06	28.850	28.850	27.800	28.150	24.516	52,671
2025-06-05	28.300	28.700	28.000	28.700	24.995	31,706
2025-06-04	28.350	28.500	27.700	28.150	24.516	39,488
2025-06-03	28.450	28.650	28.200	28.350	24.690	32,642
2025-06-02	27.850	28.850	27.600	28.250	24.603	102,510
2025-05-30	27.250	27.500	26.950	27.200	23.689	49,815
2025-05-29	26.600	27.250	25.800	27.050	23.558	120,199
2025-05-28	25.600	26.700	25.400	26.250	22.861	187,178
2025-05-27	29.750	31.100	27.750	28.150	24.516	154,350
2025-05-26	29.500	29.700	29.300	29.550	25.735	22,716

← NewerPage 6 of 22 · 1,282 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.