Aedas Homes SL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	29.000	29.800	28.950	29.350	25.561	49,076
2025-05-22	28.950	29.000	28.750	28.850	25.126	12,886
2025-05-21	28.800	29.400	28.800	29.250	25.474	23,513
2025-05-20	28.600	29.150	28.050	29.150	25.387	56,534
2025-05-19	28.500	28.650	27.450	28.650	24.951	40,698
2025-05-16	28.250	28.600	28.100	28.500	24.821	27,474
2025-05-15	28.600	28.900	28.000	28.300	24.647	28,905
2025-05-14	28.000	28.550	27.950	28.450	24.777	37,332
2025-05-13	27.500	28.150	27.500	28.150	24.516	23,882
2025-05-12	28.000	28.250	27.300	27.450	23.906	20,753
2025-05-09	27.950	28.400	27.300	27.950	24.342	33,352
2025-05-08	28.250	28.250	27.300	27.450	23.906	28,215
2025-05-07	28.350	28.650	28.150	28.200	24.559	31,109
2025-05-06	28.400	28.600	28.050	28.300	24.647	39,726
2025-05-05	28.500	28.650	28.050	28.650	24.951	51,140
2025-05-02	28.500	28.850	28.250	28.550	24.864	37,752
2025-04-30	28.000	28.400	27.550	28.400	24.734	61,328
2025-04-29	27.800	27.900	27.300	27.900	24.298	38,939
2025-04-28	27.250	27.950	27.250	27.450	23.906	25,442
2025-04-25	26.500	27.250	26.350	27.250	23.732	45,814
2025-04-24	26.400	26.600	26.300	26.300	22.905	27,511
2025-04-23	26.750	26.750	26.200	26.450	23.035	18,864
2025-04-22	26.000	26.600	26.000	26.600	23.166	52,911
2025-04-17	26.650	26.650	26.000	26.400	22.992	23,344
2025-04-16	26.600	26.750	26.150	26.250	22.861	23,494
2025-04-15	26.250	26.750	25.550	26.750	23.297	49,612
2025-04-14	26.200	26.400	25.750	26.300	22.905	50,666
2025-04-11	26.100	26.350	25.550	26.000	22.643	44,443
2025-04-10	27.000	27.000	25.650	25.750	22.426	28,293
2025-04-09	25.450	25.600	24.600	25.400	22.121	34,602
2025-04-08	25.600	26.150	25.400	25.950	22.600	67,144
2025-04-07	24.100	25.650	23.500	24.950	21.729	115,373
2025-04-04	26.000	26.400	24.550	25.150	21.903	101,958
2025-04-03	25.150	26.150	25.050	25.900	22.556	44,659
2025-04-02	26.250	26.350	25.000	25.600	22.295	63,486
2025-04-01	26.350	26.650	25.950	26.400	22.992	42,774
2025-03-31	26.800	26.800	25.850	26.200	22.818	84,550
2025-03-28	27.000	27.400	26.800	26.800	23.340	35,949
2025-03-27	27.000	27.250	26.450	27.150	23.645	38,716
2025-03-26	27.400	27.500	27.050	27.050	23.558	29,797
2025-03-25	26.600	27.550	26.200	27.100	23.601	56,555
2025-03-24	28.400	28.700	26.650	26.750	23.297	134,436
2025-03-21	29.100	29.100	28.550	28.800	25.082	92,907
2025-03-20	28.650	29.400	28.650	29.150	25.387	85,797
2025-03-19	29.250	29.250	28.750	29.000	25.256	45,853
2025-03-18	29.700	29.700	28.950	29.100	25.343	54,827
2025-03-17	28.700	29.400	28.300	29.300	25.517	103,687
2025-03-14	28.000	28.700	27.800	28.650	24.951	40,773
2025-03-13	28.450	28.450	27.750	28.000	24.385	74,076
2025-03-12	29.150	29.250	28.700	28.800	25.082	60,719
2025-03-11	28.350	29.400	28.250	29.000	25.256	96,607
2025-03-10	29.200	29.200	28.300	28.600	24.908	49,221
2025-03-07	28.250	28.950	27.850	28.800	25.082	63,853
2025-03-06	28.650	28.700	28.000	28.050	24.429	55,232
2025-03-05	28.350	28.800	28.250	28.400	24.734	31,130
2025-03-04	28.500	28.600	27.850	28.250	24.603	63,287
2025-03-03	28.100	28.950	27.900	28.300	24.647	88,000
2025-02-28	27.650	27.700	27.150	27.650	24.080	71,664
2025-02-27	27.450	27.850	27.400	27.450	23.906	29,044
2025-02-26	27.400	27.900	27.200	27.450	23.906	35,715

← NewerPage 7 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.