Aurea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-22 | 4.900 | 4.900 | 4.730 | 4.730 | 4.617 | 526 |
| 2023-12-21 | 4.690 | 4.960 | 4.500 | 4.700 | 4.588 | 11,800 |
| 2023-12-20 | 4.720 | 4.990 | 4.550 | 4.700 | 4.588 | 4,004 |
| 2023-12-19 | 4.740 | 4.890 | 4.700 | 4.720 | 4.607 | 990 |
| 2023-12-18 | 4.700 | 4.750 | 4.700 | 4.740 | 4.627 | 1,528 |
| 2023-12-15 | 4.790 | 4.800 | 4.700 | 4.700 | 4.588 | 1,044 |
| 2023-12-14 | 4.640 | 4.900 | 4.600 | 4.790 | 4.676 | 9,301 |
| 2023-12-13 | 4.600 | 4.630 | 4.520 | 4.630 | 4.519 | 13,606 |
| 2023-12-12 | 5.000 | 5.000 | 4.520 | 4.700 | 4.588 | 5,887 |
| 2023-12-11 | 4.950 | 5.000 | 4.930 | 5.000 | 4.881 | 5,414 |
| 2023-12-08 | 5.100 | 5.100 | 4.930 | 5.020 | 4.900 | 1,383 |
| 2023-12-07 | 5.100 | 5.120 | 5.100 | 5.120 | 4.998 | 1,098 |
| 2023-12-06 | 5.280 | 5.280 | 5.080 | 5.080 | 4.959 | 1,245 |
| 2023-12-05 | 5.220 | 5.360 | 5.200 | 5.300 | 5.173 | 1,561 |
| 2023-12-04 | 4.910 | 5.380 | 4.910 | 5.200 | 5.076 | 2,505 |
| 2023-12-01 | 5.060 | 5.100 | 4.950 | 4.950 | 4.832 | 2,376 |
| 2023-11-30 | 5.060 | 5.060 | 5.060 | 5.060 | 4.939 | 405 |
| 2023-11-29 | 5.100 | 5.100 | 4.920 | 5.080 | 4.959 | 1,865 |
| 2023-11-28 | 5.100 | 5.100 | 5.000 | 5.100 | 4.978 | 405 |
| 2023-11-27 | 5.180 | 5.180 | 5.180 | 5.180 | 5.056 | 476 |
| 2023-11-24 | 5.200 | 5.240 | 5.100 | 5.180 | 5.056 | 522 |
| 2023-11-23 | 5.120 | 5.200 | 5.100 | 5.200 | 5.076 | 1,721 |
| 2023-11-22 | 4.970 | 5.100 | 4.970 | 5.100 | 4.978 | 501 |
| 2023-11-21 | 5.080 | 5.140 | 4.820 | 4.980 | 4.861 | 2,487 |
| 2023-11-20 | 5.420 | 5.420 | 5.140 | 5.300 | 5.173 | 507 |
| 2023-11-17 | 5.200 | 5.400 | 5.080 | 5.300 | 5.173 | 2,343 |
| 2023-11-16 | 5.420 | 5.420 | 5.300 | 5.300 | 5.173 | 130 |
| 2023-11-15 | 5.400 | 5.420 | 5.300 | 5.420 | 5.291 | 395 |
| 2023-11-14 | 5.420 | 5.420 | 5.420 | 5.420 | 5.291 | 285 |
| 2023-11-13 | 5.360 | 5.360 | 5.360 | 5.360 | 5.232 | 1 |
| 2023-11-10 | 5.380 | 5.420 | 5.300 | 5.380 | 5.252 | 3,557 |
| 2023-11-09 | 5.120 | 5.380 | 5.120 | 5.380 | 5.252 | 201 |
| 2023-11-08 | 5.240 | 5.240 | 5.080 | 5.080 | 4.959 | 1,092 |
| 2023-11-07 | 5.380 | 5.380 | 5.240 | 5.240 | 5.115 | 247 |
| 2023-11-06 | 5.420 | 5.520 | 5.340 | 5.400 | 5.271 | 325 |
| 2023-11-03 | 5.860 | 5.860 | 5.360 | 5.400 | 5.271 | 1,095 |
| 2023-11-02 | 5.400 | 5.560 | 5.340 | 5.400 | 5.271 | 1,926 |
| 2023-11-01 | 5.100 | 5.420 | 5.100 | 5.420 | 5.291 | 268 |
| 2023-10-31 | 5.080 | 5.100 | 5.080 | 5.080 | 4.959 | 952 |
| 2023-10-30 | 5.080 | 5.080 | 5.080 | 5.080 | 4.959 | 60 |
| 2023-10-27 | 5.100 | 5.100 | 5.080 | 5.080 | 4.959 | 91 |
| 2023-10-26 | 4.900 | 5.100 | 4.550 | 5.080 | 4.959 | 1,466 |
| 2023-10-25 | 4.990 | 4.990 | 4.520 | 4.900 | 4.783 | 552 |
| 2023-10-24 | 4.900 | 4.900 | 4.460 | 4.830 | 4.715 | 1,741 |
| 2023-10-23 | 5.100 | 5.100 | 5.100 | 5.100 | 4.978 | 102 |
| 2023-10-20 | 5.240 | 5.240 | 5.100 | 5.100 | 4.978 | 2,627 |
| 2023-10-19 | 5.260 | 5.380 | 5.240 | 5.240 | 5.115 | 462 |
| 2023-10-18 | 5.380 | 5.380 | 5.240 | 5.240 | 5.115 | 452 |
| 2023-10-17 | 5.380 | 5.400 | 5.240 | 5.380 | 5.252 | 964 |
| 2023-10-16 | 5.340 | 5.680 | 5.340 | 5.400 | 5.271 | 280 |
| 2023-10-13 | 5.340 | 5.340 | 5.340 | 5.340 | 5.213 | 101 |
| 2023-10-12 | 5.600 | 5.680 | 5.320 | 5.320 | 5.193 | 1,553 |
| 2023-10-11 | 5.320 | 5.320 | 5.280 | 5.300 | 5.173 | 247 |
| 2023-10-10 | 5.600 | 5.600 | 5.320 | 5.320 | 5.193 | 492 |
| 2023-10-09 | 5.240 | 5.580 | 5.240 | 5.580 | 5.447 | 299 |
| 2023-10-06 | 5.460 | 5.500 | 5.240 | 5.240 | 5.115 | 1,302 |
| 2023-10-05 | 5.080 | 5.600 | 5.080 | 5.400 | 5.271 | 469 |
| 2023-10-04 | 4.970 | 5.000 | 4.960 | 5.000 | 4.881 | 108 |
| 2023-10-03 | 4.930 | 4.930 | 4.930 | 4.930 | 4.812 | 31 |
| 2023-10-02 | 5.400 | 5.400 | 4.900 | 4.900 | 4.783 | 3,259 |
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.