Aurea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 5.780 | 5.780 | 5.400 | 5.400 | 5.271 | 4,450 |
| 2024-06-13 | 5.780 | 5.780 | 5.760 | 5.760 | 5.622 | 499 |
| 2024-06-12 | 5.780 | 5.780 | 5.780 | 5.780 | 5.642 | 171 |
| 2024-06-11 | 5.740 | 5.780 | 5.720 | 5.720 | 5.583 | 441 |
| 2024-06-10 | 5.920 | 5.940 | 5.740 | 5.740 | 5.603 | 2,074 |
| 2024-06-07 | 5.980 | 5.980 | 5.980 | 5.980 | 5.837 | 1 |
| 2024-06-06 | 6.200 | 6.200 | 5.900 | 6.000 | 5.857 | 887 |
| 2024-06-05 | 6.000 | 6.200 | 6.000 | 6.020 | 5.876 | 398 |
| 2024-06-04 | 5.900 | 6.200 | 5.760 | 6.020 | 5.876 | 1,207 |
| 2024-06-03 | 6.380 | 6.380 | 6.040 | 6.100 | 5.954 | 2,356 |
| 2024-05-31 | 6.200 | 6.500 | 6.200 | 6.440 | 6.286 | 3,915 |
| 2024-05-30 | 6.160 | 6.200 | 6.100 | 6.180 | 6.032 | 763 |
| 2024-05-29 | 5.940 | 6.120 | 5.620 | 6.120 | 5.974 | 4,378 |
| 2024-05-28 | 6.040 | 6.100 | 6.000 | 6.000 | 5.857 | 1,135 |
| 2024-05-27 | 6.260 | 6.260 | 5.960 | 6.000 | 5.857 | 2,626 |
| 2024-05-24 | 6.080 | 6.160 | 5.900 | 6.000 | 5.857 | 1,005 |
| 2024-05-23 | 6.300 | 6.300 | 6.040 | 6.040 | 5.896 | 1,489 |
| 2024-05-22 | 6.100 | 6.280 | 6.080 | 6.280 | 6.130 | 1,242 |
| 2024-05-21 | 6.040 | 6.380 | 5.920 | 6.060 | 5.915 | 2,213 |
| 2024-05-20 | 5.900 | 6.040 | 5.900 | 6.040 | 5.896 | 6,151 |
| 2024-05-17 | 5.600 | 5.860 | 5.600 | 5.800 | 5.662 | 3,292 |
| 2024-05-16 | 5.560 | 5.900 | 5.560 | 5.860 | 5.720 | 7,037 |
| 2024-05-15 | 5.500 | 5.600 | 5.500 | 5.500 | 5.369 | 528 |
| 2024-05-14 | 5.660 | 5.660 | 5.500 | 5.500 | 5.369 | 3,952 |
| 2024-05-13 | 5.760 | 5.760 | 5.640 | 5.640 | 5.505 | 372 |
| 2024-05-10 | 5.780 | 5.780 | 5.680 | 5.760 | 5.622 | 20,533 |
| 2024-05-09 | 5.600 | 5.780 | 5.600 | 5.780 | 5.642 | 2,253 |
| 2024-05-08 | 5.540 | 5.600 | 5.540 | 5.600 | 5.466 | 38 |
| 2024-05-07 | 5.680 | 5.680 | 5.540 | 5.540 | 5.408 | 138 |
| 2024-05-06 | 5.620 | 5.700 | 5.500 | 5.700 | 5.564 | 1,089 |
| 2024-05-03 | 5.660 | 5.700 | 5.500 | 5.700 | 5.564 | 2,121 |
| 2024-05-02 | 5.640 | 5.640 | 5.380 | 5.500 | 5.369 | 1,663 |
| 2024-04-30 | 5.300 | 5.780 | 5.300 | 5.660 | 5.525 | 13,594 |
| 2024-04-29 | 4.960 | 5.300 | 4.960 | 5.300 | 5.173 | 4,572 |
| 2024-04-26 | 4.950 | 4.960 | 4.950 | 4.960 | 4.842 | 209 |
| 2024-04-25 | 5.040 | 5.040 | 4.850 | 4.940 | 4.822 | 283 |
| 2024-04-24 | 4.900 | 5.040 | 4.860 | 5.040 | 4.920 | 290 |
| 2024-04-23 | 5.000 | 5.000 | 4.900 | 4.900 | 4.783 | 101 |
| 2024-04-22 | 5.060 | 5.060 | 5.000 | 5.000 | 4.881 | 2,635 |
| 2024-04-19 | 4.660 | 5.100 | 4.660 | 5.100 | 4.978 | 783 |
| 2024-04-18 | 4.650 | 4.700 | 4.640 | 4.650 | 4.539 | 4,141 |
| 2024-04-17 | 4.950 | 4.950 | 4.740 | 4.750 | 4.637 | 1,125 |
| 2024-04-16 | 4.920 | 5.000 | 4.920 | 4.950 | 4.832 | 584 |
| 2024-04-15 | 4.860 | 4.860 | 4.860 | 4.860 | 4.744 | 1 |
| 2024-04-12 | 4.940 | 4.960 | 4.850 | 4.850 | 4.734 | 789 |
| 2024-04-11 | 4.760 | 4.950 | 4.760 | 4.950 | 4.832 | 451 |
| 2024-04-10 | 4.750 | 4.760 | 4.750 | 4.760 | 4.646 | 101 |
| 2024-04-09 | 4.800 | 4.900 | 4.740 | 4.740 | 4.627 | 537 |
| 2024-04-08 | 4.790 | 4.810 | 4.710 | 4.810 | 4.695 | 730 |
| 2024-04-05 | 4.800 | 4.800 | 4.760 | 4.780 | 4.666 | 1,143 |
| 2024-04-04 | 4.920 | 4.950 | 4.920 | 4.950 | 4.832 | 113 |
| 2024-04-03 | 4.920 | 4.950 | 4.920 | 4.940 | 4.822 | 1,393 |
| 2024-04-02 | 5.240 | 5.240 | 4.920 | 4.920 | 4.803 | 2,154 |
| 2024-03-28 | 4.820 | 5.100 | 4.800 | 5.080 | 4.959 | 1,417 |
| 2024-03-27 | 4.680 | 4.830 | 4.680 | 4.830 | 4.715 | 644 |
| 2024-03-26 | 4.730 | 4.800 | 4.650 | 4.670 | 4.559 | 571 |
| 2024-03-25 | 4.720 | 4.780 | 4.720 | 4.720 | 4.607 | 467 |
| 2024-03-22 | 4.700 | 4.720 | 4.500 | 4.720 | 4.607 | 2,092 |
| 2024-03-21 | 4.780 | 4.850 | 4.780 | 4.830 | 4.715 | 408 |
| 2024-03-20 | 4.790 | 4.860 | 4.780 | 4.860 | 4.744 | 876 |
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.