Aurea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 7.340 | 7.340 | 6.900 | 7.200 | 7.028 | 617 |
| 2022-10-21 | 7.120 | 7.340 | 7.120 | 7.300 | 7.126 | 255 |
| 2022-10-20 | 7.120 | 7.120 | 7.120 | 7.120 | 6.950 | 311 |
| 2022-10-19 | 7.240 | 7.260 | 7.120 | 7.120 | 6.950 | 775 |
| 2022-10-18 | 6.820 | 7.240 | 6.800 | 7.240 | 7.067 | 2,184 |
| 2022-10-17 | 6.800 | 6.800 | 6.700 | 6.800 | 6.638 | 2,572 |
| 2022-10-14 | 6.820 | 6.840 | 6.600 | 6.680 | 6.520 | 4,119 |
| 2022-10-13 | 7.040 | 7.040 | 6.340 | 6.820 | 6.657 | 4,955 |
| 2022-10-12 | 7.180 | 7.280 | 7.060 | 7.060 | 6.891 | 1,940 |
| 2022-10-11 | 7.400 | 7.420 | 7.060 | 7.240 | 7.067 | 739 |
| 2022-10-10 | 7.400 | 7.580 | 7.260 | 7.440 | 7.262 | 1,600 |
| 2022-10-07 | 7.680 | 7.680 | 7.500 | 7.580 | 7.399 | 551 |
| 2022-10-06 | 7.560 | 7.680 | 7.560 | 7.680 | 7.497 | 2,387 |
| 2022-10-05 | 7.600 | 7.600 | 7.400 | 7.580 | 7.399 | 469 |
| 2022-10-04 | 7.400 | 7.520 | 7.400 | 7.520 | 7.340 | 213 |
| 2022-10-03 | 7.360 | 7.520 | 7.340 | 7.400 | 7.223 | 1,411 |
| 2022-09-30 | 7.480 | 7.500 | 7.340 | 7.340 | 7.165 | 1,296 |
| 2022-09-29 | 7.420 | 7.500 | 7.300 | 7.340 | 7.165 | 882 |
| 2022-09-28 | 7.440 | 7.460 | 7.260 | 7.420 | 7.243 | 691 |
| 2022-09-27 | 7.400 | 7.560 | 7.400 | 7.440 | 7.262 | 372 |
| 2022-09-26 | 7.980 | 8.000 | 7.280 | 7.400 | 7.223 | 3,231 |
| 2022-09-23 | 7.900 | 8.100 | 7.620 | 7.980 | 7.789 | 2,058 |
| 2022-09-22 | 8.140 | 8.200 | 7.860 | 7.860 | 7.672 | 1,677 |
| 2022-09-21 | 8.000 | 8.280 | 8.000 | 8.140 | 7.946 | 616 |
| 2022-09-20 | 8.200 | 8.200 | 8.000 | 8.000 | 7.809 | 2,591 |
| 2022-09-19 | 8.240 | 8.240 | 8.100 | 8.200 | 8.004 | 1,659 |
| 2022-09-16 | 8.080 | 8.220 | 8.000 | 8.060 | 7.868 | 2,819 |
| 2022-09-15 | 8.040 | 8.240 | 8.040 | 8.240 | 8.043 | 618 |
| 2022-09-14 | 8.240 | 8.240 | 8.020 | 8.040 | 7.848 | 989 |
| 2022-09-13 | 8.180 | 8.240 | 8.080 | 8.240 | 8.043 | 1,247 |
| 2022-09-12 | 8.200 | 8.200 | 8.100 | 8.180 | 7.985 | 947 |
| 2022-09-09 | 8.200 | 8.240 | 8.200 | 8.240 | 8.043 | 437 |
| 2022-09-08 | 8.100 | 8.340 | 8.100 | 8.220 | 8.024 | 145 |
| 2022-09-07 | 8.100 | 8.280 | 8.100 | 8.260 | 8.063 | 1,279 |
| 2022-09-06 | 8.280 | 8.420 | 8.100 | 8.100 | 7.907 | 1,258 |
| 2022-09-05 | 8.600 | 8.600 | 8.280 | 8.500 | 8.297 | 502 |
| 2022-09-02 | 8.080 | 8.420 | 8.080 | 8.420 | 8.219 | 468 |
| 2022-09-01 | 8.200 | 8.320 | 8.060 | 8.060 | 7.868 | 1,140 |
| 2022-08-31 | 8.220 | 8.420 | 8.220 | 8.300 | 8.102 | 206 |
| 2022-08-30 | 8.340 | 8.620 | 8.200 | 8.300 | 8.102 | 1,553 |
| 2022-08-29 | 8.500 | 8.640 | 8.340 | 8.400 | 8.199 | 1,516 |
| 2022-08-26 | 8.620 | 8.640 | 8.500 | 8.500 | 8.297 | 526 |
| 2022-08-25 | 8.580 | 8.660 | 8.540 | 8.660 | 8.453 | 753 |
| 2022-08-24 | 8.540 | 8.660 | 8.540 | 8.620 | 8.414 | 139 |
| 2022-08-23 | 8.500 | 8.760 | 8.500 | 8.540 | 8.336 | 1,134 |
| 2022-08-22 | 8.900 | 9.060 | 8.520 | 8.760 | 8.551 | 1,574 |
| 2022-08-19 | 8.860 | 9.020 | 8.860 | 8.900 | 8.687 | 565 |
| 2022-08-18 | 8.940 | 9.280 | 8.840 | 9.060 | 8.844 | 1,675 |
| 2022-08-17 | 9.180 | 9.180 | 9.060 | 9.080 | 8.863 | 1,332 |
| 2022-08-16 | 9.300 | 9.300 | 9.100 | 9.160 | 8.941 | 2,704 |
| 2022-08-15 | 10.000 | 10.000 | 9.140 | 9.260 | 9.039 | 3,612 |
| 2022-08-12 | 9.600 | 10.000 | 9.600 | 10.000 | 9.761 | 3,890 |
| 2022-08-11 | 9.380 | 9.700 | 9.300 | 9.700 | 9.468 | 1,937 |
| 2022-08-10 | 9.500 | 9.740 | 9.400 | 9.700 | 9.468 | 1,689 |
| 2022-08-09 | 9.800 | 9.800 | 9.620 | 9.760 | 9.527 | 3,129 |
| 2022-08-08 | 9.500 | 9.840 | 9.400 | 9.600 | 9.371 | 7,280 |
| 2022-08-05 | 8.940 | 9.260 | 8.740 | 9.200 | 8.980 | 6,024 |
| 2022-08-04 | 8.540 | 8.940 | 8.400 | 8.920 | 8.707 | 4,102 |
| 2022-08-03 | 8.640 | 8.640 | 8.300 | 8.540 | 8.336 | 13,270 |
| 2022-08-02 | 8.200 | 8.580 | 7.940 | 8.200 | 8.004 | 18,780 |
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.