Aurea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	7.000	7.000	6.700	6.800	6.638	992
2023-04-12	7.000	7.000	6.740	6.980	6.813	939
2023-04-11	6.820	6.960	6.660	6.780	6.618	846
2023-04-06	7.000	7.060	6.820	6.820	6.657	262
2023-04-05	7.100	7.100	6.840	7.080	6.911	358
2023-04-04	7.000	7.100	7.000	7.100	6.930	148
2023-04-03	6.800	7.000	6.800	7.000	6.833	1,328
2023-03-31	7.020	7.020	6.780	6.800	6.638	670
2023-03-30	6.680	7.060	6.680	6.800	6.638	2,723
2023-03-29	7.100	7.120	6.520	6.700	6.540	5,374
2023-03-28	7.160	7.160	7.100	7.100	6.930	131
2023-03-27	7.000	7.060	7.000	7.000	6.833	98
2023-03-24	6.960	7.060	6.960	7.000	6.833	2,454
2023-03-23	7.020	7.280	7.020	7.100	6.930	110
2023-03-22	7.180	7.500	6.980	6.980	6.813	1,243
2023-03-21	7.100	7.200	7.000	7.200	7.028	519
2023-03-20	7.100	7.100	6.920	6.960	6.794	1,121
2023-03-17	7.160	7.280	7.160	7.160	6.989	1,625
2023-03-16	7.120	7.180	7.120	7.140	6.970	865
2023-03-15	7.200	7.200	7.080	7.100	6.930	1,269
2023-03-14	7.180	7.280	7.020	7.180	7.009	1,190
2023-03-13	7.300	7.300	7.000	7.200	7.028	3,310
2023-03-10	7.380	7.500	7.240	7.280	7.106	3,867
2023-03-09	7.060	7.300	6.840	7.300	7.126	3,228
2023-03-08	6.780	6.780	6.740	6.740	6.579	183
2023-03-07	6.760	6.820	6.760	6.760	6.599	362
2023-03-06	6.800	6.860	6.700	6.760	6.599	2,025
2023-03-03	7.020	7.020	6.900	6.960	6.794	293
2023-03-02	7.000	7.040	7.000	7.020	6.852	10
2023-03-01	7.000	7.020	6.860	7.000	6.833	375
2023-02-28	7.020	7.020	7.020	7.020	6.852	60
2023-02-27	6.980	6.980	6.980	6.980	6.813	369
2023-02-24	7.000	7.000	6.840	6.880	6.716	1,178
2023-02-23	7.020	7.020	6.900	7.000	6.833	1,100
2023-02-22	7.000	7.000	6.940	6.940	6.774	528
2023-02-21	7.020	7.140	7.000	7.000	6.833	332
2023-02-20	7.160	7.200	7.000	7.000	6.833	1,387
2023-02-17	6.900	7.160	6.900	7.160	6.989	816
2023-02-16	7.000	7.100	6.900	6.900	6.735	338
2023-02-15	7.020	7.020	6.900	7.000	6.833	657
2023-02-14	6.880	7.000	6.880	7.000	6.833	1,596
2023-02-13	6.900	6.920	6.900	6.900	6.735	111
2023-02-10	7.100	7.100	6.900	6.920	6.755	999
2023-02-09	7.200	7.200	7.020	7.020	6.852	158
2023-02-08	7.160	7.160	7.100	7.100	6.930	916
2023-02-07	7.200	7.200	7.160	7.160	6.989	1,220
2023-02-06	7.140	7.160	7.140	7.160	6.989	639
2023-02-03	7.160	7.200	7.160	7.160	6.989	1,159
2023-02-02	7.200	7.300	7.180	7.180	7.009	283
2023-02-01	7.100	7.200	7.000	7.200	7.028	1,999
2023-01-31	7.080	7.080	7.060	7.060	6.891	199
2023-01-30	7.080	7.100	7.060	7.060	6.891	175
2023-01-27	7.100	7.100	7.100	7.100	6.930	231
2023-01-26	7.020	7.020	7.000	7.000	6.833	76
2023-01-25	7.120	7.120	7.000	7.000	6.833	2,257
2023-01-24	7.360	7.360	7.120	7.120	6.950	1,426
2023-01-23	7.000	7.040	6.900	6.900	6.735	260
2023-01-20	7.000	7.020	6.920	6.980	6.813	1,688
2023-01-19	7.060	7.060	6.980	7.000	6.833	1,414
2023-01-18	7.120	7.140	7.020	7.080	6.911	826

← NewerPage 16 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.