Aurea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 4.780 | 4.780 | 4.780 | 4.780 | 4.666 | 149 |
| 2024-03-18 | 4.750 | 4.780 | 4.750 | 4.770 | 4.656 | 742 |
| 2024-03-15 | 4.800 | 4.820 | 4.720 | 4.720 | 4.607 | 1,556 |
| 2024-03-14 | 4.810 | 4.810 | 4.810 | 4.810 | 4.695 | 264 |
| 2024-03-13 | 4.920 | 5.060 | 4.810 | 4.810 | 4.695 | 135 |
| 2024-03-12 | 4.800 | 4.920 | 4.800 | 4.920 | 4.803 | 998 |
| 2024-03-11 | 4.940 | 5.000 | 4.800 | 4.800 | 4.685 | 1,136 |
| 2024-03-08 | 5.060 | 5.060 | 4.700 | 4.940 | 4.822 | 621 |
| 2024-03-07 | 5.080 | 5.080 | 5.080 | 5.080 | 4.959 | 21 |
| 2024-03-06 | 5.100 | 5.100 | 5.100 | 5.100 | 4.978 | 49 |
| 2024-03-05 | 5.120 | 5.120 | 5.000 | 5.100 | 4.978 | 1,312 |
| 2024-03-04 | 5.180 | 5.180 | 5.060 | 5.140 | 5.017 | 294 |
| 2024-03-01 | 5.080 | 5.200 | 5.080 | 5.200 | 5.076 | 64 |
| 2024-02-29 | 5.100 | 5.100 | 5.080 | 5.080 | 4.959 | 150 |
| 2024-02-28 | 5.260 | 5.260 | 5.100 | 5.100 | 4.978 | 174 |
| 2024-02-27 | 5.040 | 5.260 | 5.040 | 5.260 | 5.134 | 865 |
| 2024-02-26 | 5.160 | 5.160 | 5.040 | 5.040 | 4.920 | 342 |
| 2024-02-23 | 5.120 | 5.180 | 5.120 | 5.180 | 5.056 | 944 |
| 2024-02-22 | 5.000 | 5.140 | 4.990 | 5.140 | 5.017 | 152 |
| 2024-02-21 | 4.990 | 5.160 | 4.990 | 5.000 | 4.881 | 1,217 |
| 2024-02-20 | 5.040 | 5.140 | 5.000 | 5.000 | 4.881 | 118 |
| 2024-02-19 | 5.080 | 5.160 | 5.040 | 5.040 | 4.920 | 556 |
| 2024-02-16 | 5.100 | 5.100 | 4.950 | 5.080 | 4.959 | 211 |
| 2024-02-15 | 4.810 | 5.100 | 4.810 | 5.080 | 4.959 | 2,490 |
| 2024-02-14 | 4.750 | 4.800 | 4.680 | 4.800 | 4.685 | 918 |
| 2024-02-13 | 4.790 | 4.790 | 4.700 | 4.700 | 4.588 | 766 |
| 2024-02-12 | 4.520 | 4.780 | 4.520 | 4.780 | 4.666 | 1,290 |
| 2024-02-09 | 4.770 | 4.820 | 4.650 | 4.800 | 4.685 | 643 |
| 2024-02-08 | 4.700 | 4.760 | 4.650 | 4.760 | 4.646 | 2,363 |
| 2024-02-07 | 4.710 | 4.750 | 4.670 | 4.700 | 4.588 | 1,112 |
| 2024-02-06 | 4.840 | 4.850 | 4.670 | 4.710 | 4.598 | 2,516 |
| 2024-02-05 | 4.950 | 4.950 | 4.860 | 4.860 | 4.744 | 853 |
| 2024-02-02 | 5.060 | 5.060 | 5.000 | 5.000 | 4.881 | 1,538 |
| 2024-02-01 | 4.840 | 5.100 | 4.840 | 5.040 | 4.920 | 1,945 |
| 2024-01-31 | 4.940 | 4.950 | 4.940 | 4.950 | 4.832 | 401 |
| 2024-01-30 | 5.120 | 5.120 | 4.830 | 5.040 | 4.920 | 1,854 |
| 2024-01-29 | 5.500 | 5.500 | 5.080 | 5.100 | 4.978 | 2,164 |
| 2024-01-26 | 5.320 | 5.500 | 5.260 | 5.260 | 5.134 | 96 |
| 2024-01-25 | 5.320 | 5.380 | 5.300 | 5.300 | 5.173 | 917 |
| 2024-01-24 | 5.040 | 5.800 | 5.040 | 5.300 | 5.173 | 3,843 |
| 2024-01-23 | 5.060 | 5.060 | 5.040 | 5.040 | 4.920 | 1,342 |
| 2024-01-22 | 4.990 | 5.020 | 4.990 | 5.000 | 4.881 | 1,332 |
| 2024-01-19 | 4.900 | 5.100 | 4.900 | 5.020 | 4.900 | 1,846 |
| 2024-01-18 | 5.120 | 5.120 | 4.650 | 5.000 | 4.881 | 6,063 |
| 2024-01-17 | 5.100 | 5.100 | 5.100 | 5.100 | 4.978 | 300 |
| 2024-01-16 | 5.120 | 5.120 | 5.100 | 5.100 | 4.978 | 204 |
| 2024-01-15 | 5.280 | 5.280 | 5.100 | 5.100 | 4.978 | 661 |
| 2024-01-12 | 5.120 | 5.120 | 5.100 | 5.100 | 4.978 | 812 |
| 2024-01-11 | 5.100 | 5.280 | 5.100 | 5.100 | 4.978 | 249 |
| 2024-01-10 | 5.300 | 5.300 | 5.100 | 5.100 | 4.978 | 700 |
| 2024-01-09 | 5.280 | 5.300 | 5.240 | 5.300 | 5.173 | 612 |
| 2024-01-08 | 5.280 | 5.300 | 5.200 | 5.300 | 5.173 | 559 |
| 2024-01-05 | 5.260 | 5.300 | 5.200 | 5.300 | 5.173 | 240 |
| 2024-01-04 | 5.100 | 5.200 | 5.100 | 5.200 | 5.076 | 1,603 |
| 2024-01-03 | 5.440 | 5.440 | 5.100 | 5.100 | 4.978 | 327 |
| 2024-01-02 | 5.360 | 5.360 | 5.160 | 5.340 | 5.213 | 2,006 |
| 2023-12-29 | 5.200 | 5.220 | 5.100 | 5.100 | 4.978 | 1,172 |
| 2023-12-28 | 5.000 | 5.180 | 5.000 | 5.180 | 5.056 | 522 |
| 2023-12-27 | 4.720 | 5.000 | 4.720 | 5.000 | 4.881 | 1,387 |
| 2023-12-22 | 4.900 | 4.900 | 4.730 | 4.730 | 4.617 | 526 |
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.