Aurea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	7.160	7.160	7.120	7.120	6.950	447
2023-01-16	7.180	7.180	7.060	7.100	6.930	1,254
2023-01-13	7.180	7.280	7.100	7.280	7.106	824
2023-01-12	7.280	7.280	7.120	7.220	7.048	631
2023-01-11	7.240	7.400	7.100	7.360	7.184	1,605
2023-01-10	6.940	7.380	6.940	7.240	7.067	3,114
2023-01-09	6.940	7.260	6.880	7.160	6.989	1,723
2023-01-06	6.660	6.940	6.640	6.920	6.755	2,664
2023-01-05	6.520	6.720	6.520	6.580	6.423	2,426
2023-01-04	6.600	6.620	6.520	6.520	6.364	2,268
2023-01-03	6.620	6.660	6.480	6.600	6.442	2,370
2023-01-02	6.660	6.660	6.500	6.620	6.462	2,654
2022-12-30	6.780	6.780	6.440	6.660	6.501	1,265
2022-12-29	6.540	6.780	6.320	6.500	6.345	2,673
2022-12-28	6.480	6.700	6.460	6.520	6.364	839
2022-12-27	6.520	6.520	6.340	6.460	6.306	4,747
2022-12-23	6.840	6.840	6.420	6.540	6.384	2,395
2022-12-22	6.780	6.800	6.400	6.500	6.345	7,686
2022-12-21	6.880	6.900	6.700	6.780	6.618	3,757
2022-12-20	6.900	6.920	6.800	6.880	6.716	1,686
2022-12-19	6.760	6.880	6.740	6.760	6.599	1,285
2022-12-16	6.920	6.920	6.760	6.760	6.599	5,473
2022-12-15	7.100	7.100	6.900	6.920	6.755	3,146
2022-12-14	7.000	7.100	6.840	6.980	6.813	2,315
2022-12-13	7.000	7.200	7.000	7.100	6.930	1,293
2022-12-12	7.020	7.100	6.940	7.100	6.930	771
2022-12-09	7.200	7.240	6.980	7.080	6.911	1,332
2022-12-08	7.300	7.300	6.980	7.000	6.833	1,802
2022-12-07	7.280	7.320	6.980	7.320	7.145	2,961
2022-12-06	7.020	7.300	7.020	7.300	7.126	806
2022-12-05	7.060	7.260	6.980	7.120	6.950	2,864
2022-12-02	7.560	7.560	7.020	7.280	7.106	2,252
2022-12-01	7.560	7.560	7.560	7.560	7.379	1
2022-11-30	7.580	7.580	7.480	7.580	7.399	74
2022-11-29	7.360	7.500	7.360	7.380	7.204	325
2022-11-28	7.320	7.500	7.320	7.360	7.184	49
2022-11-25	7.520	7.520	7.500	7.500	7.321	5
2022-11-24	7.460	7.520	7.300	7.520	7.340	110
2022-11-23	7.580	7.580	7.160	7.460	7.282	1,977
2022-11-22	7.100	7.500	7.100	7.180	7.009	1,825
2022-11-21	7.080	7.180	7.060	7.080	6.911	228
2022-11-18	7.340	7.340	7.200	7.200	7.028	278
2022-11-17	7.120	7.180	6.980	7.180	7.009	458
2022-11-16	7.140	7.140	6.980	7.120	6.950	1,633
2022-11-15	7.140	7.240	7.120	7.220	7.048	492
2022-11-14	7.240	7.240	7.120	7.120	6.950	456
2022-11-11	7.240	7.500	7.000	7.060	6.891	2,674
2022-11-10	7.580	7.600	7.220	7.220	7.048	1,628
2022-11-09	7.220	7.600	7.220	7.580	7.399	758
2022-11-08	7.240	7.300	7.220	7.260	7.087	1,641
2022-11-07	7.320	7.320	7.140	7.220	7.048	1,711
2022-11-04	6.920	7.320	6.920	7.320	7.145	1,906
2022-11-03	6.920	6.940	6.820	6.940	6.774	71
2022-11-02	6.940	6.940	6.940	6.940	6.774	51
2022-11-01	6.900	6.940	6.860	6.940	6.774	5,959
2022-10-31	6.760	6.900	6.760	6.900	6.735	642
2022-10-28	7.120	7.120	6.700	6.960	6.794	1,693
2022-10-27	6.980	7.160	6.820	7.160	6.989	660
2022-10-26	7.140	7.140	6.820	6.980	6.813	624
2022-10-25	7.200	7.200	6.680	7.140	6.970	2,912

← NewerPage 17 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.