Aurea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 5.040 | 5.160 | 5.020 | 5.060 | 4.939 | 707 |
| 2024-09-05 | 5.020 | 5.040 | 5.020 | 5.020 | 4.900 | 593 |
| 2024-09-04 | 5.040 | 5.040 | 5.040 | 5.040 | 4.920 | 1 |
| 2024-09-03 | 5.060 | 5.100 | 5.020 | 5.020 | 4.900 | 200 |
| 2024-09-02 | 5.040 | 5.100 | 5.040 | 5.040 | 4.920 | 374 |
| 2024-08-30 | 5.040 | 5.060 | 5.040 | 5.060 | 4.939 | 2 |
| 2024-08-29 | 4.950 | 5.060 | 4.950 | 5.060 | 4.939 | 120 |
| 2024-08-28 | 4.990 | 5.060 | 4.990 | 5.060 | 4.939 | 3 |
| 2024-08-27 | 4.990 | 5.060 | 4.980 | 4.980 | 4.861 | 12 |
| 2024-08-26 | 4.950 | 5.000 | 4.950 | 4.980 | 4.861 | 595 |
| 2024-08-23 | 5.120 | 5.120 | 5.000 | 5.040 | 4.920 | 300 |
| 2024-08-22 | 5.240 | 5.240 | 5.100 | 5.140 | 5.017 | 139 |
| 2024-08-21 | 5.020 | 5.260 | 5.020 | 5.260 | 5.134 | 257 |
| 2024-08-20 | 5.020 | 5.040 | 5.020 | 5.040 | 4.920 | 5 |
| 2024-08-19 | 4.900 | 5.040 | 4.900 | 5.040 | 4.920 | 787 |
| 2024-08-16 | 5.040 | 5.040 | 4.950 | 5.040 | 4.920 | 1,461 |
| 2024-08-15 | 4.890 | 5.040 | 4.890 | 5.040 | 4.920 | 28 |
| 2024-08-14 | 4.990 | 5.000 | 4.800 | 4.900 | 4.783 | 932 |
| 2024-08-13 | 5.000 | 5.000 | 5.000 | 5.000 | 4.881 | 1 |
| 2024-08-12 | 5.020 | 5.020 | 5.000 | 5.000 | 4.881 | 62 |
| 2024-08-09 | 5.080 | 5.300 | 5.000 | 5.000 | 4.881 | 358 |
| 2024-08-08 | 5.100 | 5.100 | 5.100 | 5.100 | 4.978 | 58 |
| 2024-08-07 | 5.000 | 5.300 | 4.630 | 5.100 | 4.978 | 3,206 |
| 2024-08-06 | 4.950 | 5.000 | 4.950 | 5.000 | 4.881 | 51 |
| 2024-08-05 | 5.100 | 5.100 | 4.850 | 4.950 | 4.832 | 2,514 |
| 2024-08-02 | 5.220 | 5.220 | 5.100 | 5.100 | 4.978 | 172 |
| 2024-08-01 | 5.180 | 5.220 | 5.100 | 5.120 | 4.998 | 1,035 |
| 2024-07-31 | 5.180 | 5.180 | 5.180 | 5.180 | 5.056 | 310 |
| 2024-07-30 | 5.160 | 5.260 | 5.160 | 5.160 | 5.037 | 229 |
| 2024-07-29 | 5.260 | 5.260 | 5.140 | 5.140 | 5.017 | 403 |
| 2024-07-26 | 5.160 | 5.240 | 5.140 | 5.140 | 5.017 | 117 |
| 2024-07-25 | 5.240 | 5.240 | 5.160 | 5.160 | 5.037 | 151 |
| 2024-07-24 | 5.240 | 5.260 | 5.160 | 5.260 | 5.134 | 519 |
| 2024-07-23 | 5.260 | 5.260 | 5.260 | 5.260 | 5.134 | 80 |
| 2024-07-22 | 5.140 | 5.240 | 5.140 | 5.240 | 5.115 | 453 |
| 2024-07-19 | 5.220 | 5.240 | 5.200 | 5.200 | 5.076 | 83 |
| 2024-07-18 | 5.120 | 5.200 | 5.120 | 5.200 | 5.076 | 247 |
| 2024-07-17 | 5.140 | 5.220 | 5.120 | 5.120 | 4.998 | 629 |
| 2024-07-16 | 5.120 | 5.140 | 5.100 | 5.140 | 5.017 | 2,494 |
| 2024-07-15 | 5.240 | 5.240 | 5.100 | 5.120 | 4.998 | 1,756 |
| 2024-07-12 | 5.240 | 5.240 | 4.960 | 5.140 | 5.017 | 948 |
| 2024-07-11 | 5.300 | 5.300 | 4.770 | 5.260 | 5.134 | 4,827 |
| 2024-07-10 | 5.200 | 5.560 | 5.200 | 5.300 | 5.173 | 564 |
| 2024-07-09 | 5.740 | 5.860 | 5.200 | 5.200 | 5.076 | 3,280 |
| 2024-07-08 | 5.680 | 5.720 | 5.680 | 5.720 | 5.583 | 147 |
| 2024-07-05 | 6.000 | 6.000 | 5.700 | 5.700 | 5.564 | 387 |
| 2024-07-04 | 5.740 | 5.980 | 5.740 | 5.740 | 5.603 | 510 |
| 2024-07-03 | 5.980 | 5.980 | 5.700 | 5.720 | 5.583 | 821 |
| 2024-07-02 | 5.700 | 6.000 | 5.700 | 5.980 | 5.837 | 304 |
| 2024-07-01 | 6.000 | 6.000 | 5.680 | 5.680 | 5.544 | 1,113 |
| 2024-06-28 | 5.880 | 5.880 | 5.660 | 5.800 | 5.662 | 307 |
| 2024-06-27 | 5.880 | 5.900 | 5.880 | 5.900 | 5.759 | 1,197 |
| 2024-06-26 | 5.920 | 5.920 | 5.860 | 5.900 | 5.759 | 169 |
| 2024-06-25 | 5.960 | 5.960 | 5.800 | 5.940 | 5.798 | 45 |
| 2024-06-24 | 6.000 | 6.000 | 5.660 | 5.960 | 5.818 | 1,577 |
| 2024-06-21 | 5.280 | 6.000 | 5.280 | 5.500 | 5.369 | 1,625 |
| 2024-06-20 | 5.120 | 5.260 | 5.120 | 5.260 | 5.134 | 997 |
| 2024-06-19 | 5.000 | 5.100 | 4.950 | 5.100 | 4.978 | 1,412 |
| 2024-06-18 | 4.960 | 5.200 | 4.960 | 5.120 | 4.998 | 525 |
| 2024-06-17 | 5.400 | 5.400 | 4.890 | 4.960 | 4.842 | 2,254 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-04 | 0.1500 EUR |
| 2022-07-06 | 0.1500 EUR |
| 2021-07-05 | 0.1000 EUR |
| 2019-06-26 | 0.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.