Aurea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	5.460	5.640	5.340	5.340	5.213	3,566
2023-09-28	4.980	4.980	4.600	4.900	4.783	4,854
2023-09-27	5.460	5.460	4.300	4.630	4.519	8,570
2023-09-26	5.140	5.520	5.140	5.260	5.134	299
2023-09-25	5.140	5.400	5.120	5.120	4.998	1,447
2023-09-22	5.620	5.620	5.140	5.140	5.017	2,839
2023-09-21	5.800	5.800	5.520	5.620	5.486	1,136
2023-09-20	5.760	5.760	5.760	5.760	5.622	85
2023-09-19	5.880	5.940	5.780	5.780	5.642	439
2023-09-18	6.160	6.160	5.700	5.760	5.622	2,871
2023-09-15	5.960	6.160	5.960	6.160	6.013	222
2023-09-14	5.900	6.140	5.900	5.960	5.818	36,500
2023-09-13	5.920	5.920	5.780	5.880	5.740	790
2023-09-12	5.880	5.900	5.780	5.780	5.642	1,671
2023-09-11	6.040	6.040	5.800	5.900	5.759	4,706
2023-09-08	6.060	6.160	6.040	6.140	5.993	2,961
2023-09-07	6.040	6.100	6.040	6.040	5.896	137
2023-09-06	6.100	6.120	6.040	6.120	5.974	921
2023-09-05	6.080	6.080	6.040	6.080	5.935	972
2023-09-04	6.100	6.100	6.040	6.100	5.954	1,853
2023-09-01	6.080	6.100	6.060	6.100	5.954	1,811
2023-08-31	6.180	6.180	5.820	6.100	5.954	1,432
2023-08-30	6.340	6.340	6.100	6.200	6.052	561
2023-08-29	6.340	6.340	6.200	6.240	6.091	292
2023-08-28	6.360	6.360	6.360	6.360	6.208	2
2023-08-25	6.320	6.400	6.300	6.300	6.150	435
2023-08-24	6.400	6.400	6.200	6.300	6.150	1,577
2023-08-23	6.400	6.400	6.220	6.220	6.071	1,387
2023-08-22	6.400	6.400	6.300	6.400	6.247	734
2023-08-21	6.440	6.440	6.300	6.420	6.267	502
2023-08-18	6.440	6.440	6.440	6.440	6.286	21
2023-08-17	6.460	6.460	6.440	6.440	6.286	129
2023-08-16	6.400	6.480	6.400	6.460	6.306	152
2023-08-15	6.380	6.380	6.380	6.380	6.228	1
2023-08-14	6.480	6.480	6.320	6.360	6.208	695
2023-08-11	6.360	6.460	6.360	6.460	6.306	168
2023-08-10	6.460	6.460	6.340	6.340	6.189	316
2023-08-09	6.480	6.480	6.460	6.460	6.306	40
2023-08-08	6.420	6.520	6.300	6.520	6.364	587
2023-08-07	6.360	6.400	6.300	6.400	6.247	771
2023-08-04	6.220	6.360	6.220	6.360	6.208	379
2023-08-03	6.200	6.200	6.200	6.200	6.052	1
2023-08-02	6.440	6.440	6.100	6.200	6.052	13,654
2023-08-01	6.360	6.440	6.320	6.440	6.286	475
2023-07-31	6.420	6.420	6.020	6.340	6.189	2,663
2023-07-28	6.460	6.460	6.200	6.420	6.267	745
2023-07-27	6.340	6.440	6.240	6.440	6.286	891
2023-07-26	6.400	6.400	6.380	6.380	6.228	33
2023-07-25	6.520	6.520	6.360	6.380	6.228	801
2023-07-24	6.380	6.500	6.300	6.500	6.345	1,607
2023-07-21	6.560	6.560	6.360	6.360	6.208	944
2023-07-20	6.320	6.340	6.320	6.340	6.189	72
2023-07-19	6.300	6.560	6.300	6.300	6.150	76
2023-07-18	6.440	6.440	6.300	6.300	6.150	105
2023-07-17	6.560	6.560	6.420	6.420	6.267	122
2023-07-14	6.460	6.500	6.460	6.500	6.345	411
2023-07-13	6.560	6.560	6.500	6.500	6.345	126
2023-07-12	6.560	6.560	6.420	6.420	6.267	2,811
2023-07-11	6.440	6.580	6.440	6.580	6.423	510
2023-07-10	6.480	6.500	6.420	6.420	6.267	3,495

← NewerPage 14 of 22 · 1,286 trading daysOlder →

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.