Aurea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	6.240	6.240	6.240	6.240	6.091	318
2023-07-06	6.400	6.400	6.240	6.240	6.091	1,221
2023-07-05	6.320	6.400	6.300	6.400	6.247	327
2023-07-04	6.220	6.320	6.220	6.320	6.169	4
2023-07-03	6.260	6.260	6.160	6.200	6.052	565
2023-06-30	6.280	6.280	6.080	6.160	6.013	2,068
2023-06-29	6.360	6.400	5.960	6.380	6.228	1,605
2023-06-28	6.340	6.340	6.340	6.340	6.189	68
2023-06-27	6.400	6.500	5.920	6.340	6.189	157,835
2023-06-26	6.380	6.500	6.380	6.400	6.247	61
2023-06-23	6.460	6.460	6.360	6.360	6.208	305
2023-06-22	6.460	6.520	6.360	6.480	6.325	866
2023-06-21	6.580	6.580	6.580	6.580	6.423	577
2023-06-20	6.600	6.600	6.360	6.580	6.423	2,344
2023-06-19	6.560	6.560	6.480	6.500	6.345	970
2023-06-16	6.540	6.540	6.520	6.520	6.364	220
2023-06-15	6.540	6.540	6.540	6.540	6.384	13
2023-06-14	6.600	6.620	6.540	6.540	6.384	52
2023-06-13	6.600	6.660	6.580	6.580	6.423	26
2023-06-12	6.580	6.580	6.580	6.580	6.423	188
2023-06-09	6.720	6.760	6.580	6.580	6.423	839
2023-06-08	6.640	6.760	6.640	6.700	6.540	133
2023-06-07	6.580	6.720	6.580	6.620	6.462	378
2023-06-06	6.620	6.620	6.580	6.580	6.423	244
2023-06-05	6.600	6.820	6.600	6.620	6.462	1,028
2023-06-02	6.740	6.740	6.600	6.600	6.442	189
2023-06-01	6.480	6.700	6.480	6.700	6.540	406
2023-05-31	6.480	6.480	6.460	6.460	6.306	58
2023-05-30	6.500	6.640	6.480	6.480	6.325	1,210
2023-05-29	6.660	6.700	6.500	6.500	6.345	849
2023-05-26	6.560	6.560	6.500	6.560	6.403	102
2023-05-25	6.480	6.580	6.480	6.560	6.403	1,953
2023-05-24	6.540	6.540	6.460	6.460	6.306	5,770
2023-05-23	6.460	6.640	6.460	6.540	6.384	280
2023-05-22	6.520	6.520	6.460	6.480	6.325	1,217
2023-05-19	6.580	6.600	6.580	6.600	6.442	561
2023-05-18	6.540	6.600	6.520	6.600	6.442	81
2023-05-17	6.580	6.580	6.500	6.500	6.345	1,462
2023-05-16	6.680	6.700	6.580	6.580	6.423	612
2023-05-15	6.700	6.720	6.540	6.700	6.540	1,290
2023-05-12	6.760	6.760	6.520	6.700	6.540	207
2023-05-11	6.720	6.800	6.700	6.780	6.618	271
2023-05-10	6.680	6.820	6.680	6.700	6.540	742
2023-05-09	6.520	6.620	6.460	6.600	6.442	1,171
2023-05-08	6.580	6.580	6.480	6.480	6.325	349
2023-05-05	6.420	6.580	6.420	6.480	6.325	330
2023-05-04	6.600	6.600	6.400	6.420	6.267	14,776
2023-05-03	6.700	6.820	6.600	6.780	6.618	1,563
2023-05-02	6.840	6.840	6.320	6.680	6.520	5,668
2023-04-28	6.800	6.880	6.620	6.700	6.540	3,230
2023-04-27	7.080	7.080	7.000	7.000	6.833	18
2023-04-26	7.080	7.100	7.060	7.100	6.930	175
2023-04-25	6.900	7.100	6.740	7.100	6.930	518
2023-04-24	6.840	7.100	6.840	6.900	6.735	94
2023-04-21	6.980	7.000	6.680	6.860	6.696	3,555
2023-04-20	6.980	6.980	6.940	6.940	6.774	151
2023-04-19	6.880	7.000	6.740	7.000	6.833	1,120
2023-04-18	7.000	7.040	6.800	6.880	6.716	2,585
2023-04-17	7.000	7.000	6.740	6.880	6.716	1,474
2023-04-14	6.800	6.860	6.680	6.680	6.520	329

← NewerPage 15 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.