Aedas Homes SL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	27.250	27.700	27.250	27.400	23.863	38,131
2025-02-24	27.000	27.650	27.000	27.250	23.732	32,283
2025-02-21	27.300	27.500	27.000	27.000	23.514	28,913
2025-02-20	26.400	27.500	26.400	27.300	23.776	61,200
2025-02-19	26.800	27.050	26.400	26.450	23.035	70,976
2025-02-18	27.550	28.000	26.950	26.950	23.471	56,651
2025-02-17	27.800	28.200	27.450	27.550	23.993	58,690
2025-02-14	28.900	28.900	27.900	28.050	24.429	44,234
2025-02-13	28.700	29.100	28.000	28.350	24.690	57,462
2025-02-12	29.850	29.850	28.600	29.000	25.256	47,331
2025-02-11	29.850	29.900	29.100	29.400	25.605	43,802
2025-02-10	30.500	30.550	29.500	29.650	25.822	35,210
2025-02-07	30.850	30.850	30.000	30.000	26.127	50,209
2025-02-06	30.000	30.600	29.900	30.500	26.563	44,497
2025-02-05	29.800	30.000	29.650	29.950	26.084	22,052
2025-02-04	29.600	30.200	29.600	29.850	25.996	33,925
2025-02-03	29.500	30.000	28.500	30.000	26.127	59,406
2025-01-31	29.550	30.050	29.100	29.850	25.996	54,467
2025-01-30	28.550	29.500	28.500	29.500	25.692	50,164
2025-01-29	28.350	29.000	28.350	28.800	25.082	46,864
2025-01-28	28.200	28.350	27.800	28.250	24.603	22,729
2025-01-27	27.850	28.350	27.750	27.950	24.342	43,702
2025-01-24	27.250	28.000	27.100	27.750	24.168	79,626
2025-01-23	26.200	27.600	26.100	27.550	23.993	79,097
2025-01-22	25.750	26.200	25.700	26.000	22.643	26,220
2025-01-21	25.400	25.800	24.400	25.800	22.469	30,561
2025-01-20	24.500	25.400	24.350	25.350	22.077	71,624
2025-01-17	24.600	24.950	24.400	24.550	21.381	28,011
2025-01-16	24.900	25.150	24.550	24.650	21.468	16,044
2025-01-15	24.500	24.900	24.500	24.700	21.511	33,282
2025-01-14	25.250	25.250	24.400	24.750	21.555	67,136
2025-01-13	25.500	25.700	24.650	24.650	21.468	20,275
2025-01-10	25.800	25.850	25.500	25.500	22.208	21,235
2025-01-09	25.800	25.850	25.600	25.800	22.469	28,250
2025-01-08	25.600	26.200	25.600	25.900	22.556	28,776
2025-01-07	26.000	26.100	25.650	25.650	22.339	12,799
2025-01-06	26.000	26.200	25.800	26.000	22.643	17,868
2025-01-03	26.750	26.750	25.900	25.900	22.556	22,491
2025-01-02	25.900	26.850	25.800	26.250	22.861	65,483
2024-12-31	25.750	25.950	25.150	25.900	22.556	19,121
2024-12-30	25.550	25.750	25.200	25.500	22.208	26,875
2024-12-27	24.950	25.450	24.450	25.450	22.164	25,422
2024-12-24	24.750	24.800	24.350	24.600	21.424	10,522
2024-12-23	24.400	24.650	24.100	24.550	21.381	33,746
2024-12-20	24.100	24.450	23.800	24.400	21.250	40,112
2024-12-19	24.350	24.950	23.950	24.150	21.032	45,830
2024-12-18	25.500	25.850	25.200	25.700	21.598	63,006
2024-12-17	25.100	25.750	24.800	25.400	21.346	53,120
2024-12-16	25.200	25.300	24.900	25.000	21.010	41,662
2024-12-13	24.950	25.500	24.900	25.050	21.052	30,708
2024-12-12	25.450	25.450	24.800	25.150	21.136	36,229
2024-12-11	25.600	25.750	25.150	25.200	21.178	20,065
2024-12-10	25.450	25.900	25.400	25.750	21.640	46,751
2024-12-09	25.750	25.750	25.250	25.300	21.262	25,885
2024-12-06	25.650	25.650	25.200	25.500	21.430	25,454
2024-12-05	25.700	25.700	25.300	25.500	21.430	36,161
2024-12-04	24.950	25.600	24.900	25.450	21.388	44,382
2024-12-03	24.550	24.950	24.500	24.950	20.968	28,112
2024-12-02	24.900	25.250	24.450	24.750	20.800	33,573
2024-11-29	25.100	25.150	24.850	24.850	20.884	12,343

← NewerPage 8 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.