Aedas Homes SL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	24.850	25.350	24.850	25.150	21.136	6,425
2024-11-27	25.000	25.450	24.800	25.300	21.262	19,180
2024-11-26	24.950	25.000	24.700	24.700	20.758	16,157
2024-11-25	25.300	25.300	24.950	24.950	20.968	31,483
2024-11-22	25.300	25.300	24.950	25.100	21.094	7,142
2024-11-21	25.100	25.350	24.800	25.050	21.052	13,967
2024-11-20	25.250	25.600	24.950	25.350	21.304	36,685
2024-11-19	25.200	25.200	24.550	25.000	21.010	43,878
2024-11-18	25.000	25.350	24.700	25.000	21.010	24,818
2024-11-15	25.450	25.500	25.000	25.200	21.178	23,668
2024-11-14	25.650	25.650	25.200	25.350	21.304	25,030
2024-11-13	25.500	26.100	25.150	25.350	21.304	36,605
2024-11-12	26.300	26.550	25.400	25.550	21.472	36,831
2024-11-11	27.000	27.000	26.300	26.550	22.313	26,647
2024-11-08	27.250	28.000	26.550	26.700	22.439	58,156
2024-11-07	26.600	28.400	26.550	27.000	22.691	84,022
2024-11-06	26.800	27.000	25.750	25.950	21.809	25,307
2024-11-05	26.350	27.050	26.350	26.750	22.481	22,857
2024-11-04	26.400	26.450	26.000	26.250	22.061	15,540
2024-11-01	25.900	26.650	25.750	26.450	22.229	19,738
2024-10-31	26.250	26.500	25.850	26.200	22.019	16,531
2024-10-30	26.950	26.950	26.350	26.400	22.187	52,405
2024-10-29	26.650	26.950	26.350	26.700	22.439	19,610
2024-10-28	26.100	26.700	26.100	26.600	22.355	13,341
2024-10-25	26.000	26.250	25.800	26.050	21.893	13,759
2024-10-24	26.000	26.300	25.900	25.900	21.766	20,510
2024-10-23	26.900	26.900	25.250	26.300	22.103	54,154
2024-10-22	26.000	26.600	25.850	26.500	22.271	9,251
2024-10-21	27.100	27.150	25.500	26.200	22.019	38,815
2024-10-18	26.400	26.750	26.300	26.750	22.481	9,771
2024-10-17	26.200	26.950	26.200	26.650	22.397	16,635
2024-10-16	26.100	26.750	26.050	26.600	22.355	21,566
2024-10-15	25.500	26.100	25.500	26.100	21.935	10,794
2024-10-14	25.800	25.950	25.300	25.550	21.472	11,172
2024-10-11	25.300	25.750	25.250	25.700	21.598	9,180
2024-10-10	25.600	25.650	25.250	25.450	21.388	6,612
2024-10-09	25.300	25.700	25.250	25.550	21.472	8,725
2024-10-08	25.400	25.650	25.300	25.650	21.556	11,082
2024-10-07	25.700	25.700	25.050	25.150	21.136	9,749
2024-10-04	25.450	25.750	25.400	25.400	21.346	13,764
2024-10-03	25.600	25.750	25.200	25.400	21.346	11,552
2024-10-02	25.050	25.550	25.050	25.550	21.472	20,244
2024-10-01	25.950	25.950	25.150	25.450	21.388	6,470
2024-09-30	26.250	26.250	25.450	25.550	21.472	15,131
2024-09-27	25.950	26.250	25.000	26.000	21.851	42,365
2024-09-26	25.050	25.950	25.050	25.950	21.809	50,260
2024-09-25	24.650	25.100	24.450	25.000	21.010	45,637
2024-09-24	24.700	24.700	24.250	24.500	20.590	6,111
2024-09-23	24.200	24.650	24.200	24.650	20.716	23,136
2024-09-20	24.650	24.750	24.350	24.500	20.590	11,202
2024-09-19	24.750	24.750	24.400	24.550	20.632	11,557
2024-09-18	24.450	24.600	24.350	24.600	20.674	15,169
2024-09-17	24.250	24.600	24.200	24.550	20.632	25,512
2024-09-16	24.050	24.400	24.050	24.300	20.422	17,313
2024-09-13	23.600	24.050	23.550	23.900	20.086	17,267
2024-09-12	22.950	23.600	22.650	23.450	19.708	75,468
2024-09-11	24.600	24.700	22.700	23.150	19.455	138,085
2024-09-10	24.550	25.000	24.500	24.850	20.884	32,407
2024-09-09	24.500	25.000	24.400	24.500	20.590	20,197
2024-09-06	24.700	24.800	24.400	24.400	20.506	18,733

← NewerPage 9 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.