Aurea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	7.880	8.280	7.620	8.200	8.004	4,108
2022-07-29	8.220	8.460	7.580	7.880	7.692	11,391
2022-07-28	8.300	8.300	8.220	8.280	8.082	1,336
2022-07-27	8.300	8.300	8.300	8.300	8.102	221
2022-07-26	8.220	8.300	8.220	8.300	8.102	3,470
2022-07-25	8.320	8.320	8.220	8.300	8.102	1,477
2022-07-22	8.240	8.260	8.220	8.260	8.063	5,553
2022-07-21	8.180	8.360	8.180	8.220	8.024	297
2022-07-20	8.280	8.400	8.180	8.180	7.985	1,566
2022-07-19	8.420	8.420	8.280	8.280	8.082	657
2022-07-18	8.460	8.460	8.220	8.420	8.219	959
2022-07-15	8.120	8.460	8.120	8.460	8.258	334
2022-07-14	8.400	8.580	8.080	8.200	8.004	972
2022-07-13	8.220	8.380	8.080	8.340	8.141	8,988
2022-07-12	8.500	8.500	8.080	8.200	8.004	3,235
2022-07-11	8.560	8.560	8.400	8.500	8.297	613
2022-07-08	8.300	8.580	8.240	8.540	8.336	3,188
2022-07-07	8.300	8.300	8.120	8.180	7.985	2,852
2022-07-06	8.320	8.360	8.260	8.260	8.063	357
2022-07-05	8.480	8.480	8.300	8.460	8.112	1,139
2022-07-04	8.020	8.500	8.020	8.360	8.016	3,561
2022-07-01	8.500	8.800	8.300	8.320	7.977	10,630
2022-06-30	8.580	8.580	8.100	8.580	8.227	5,009
2022-06-29	8.520	8.700	8.400	8.600	8.246	3,709
2022-06-28	8.700	8.720	8.640	8.700	8.342	655
2022-06-27	8.660	8.820	8.600	8.680	8.323	3,252
2022-06-24	8.640	8.940	8.560	8.880	8.514	1,016
2022-06-23	9.240	9.240	8.560	8.880	8.514	1,139
2022-06-22	8.980	9.360	8.980	9.280	8.898	150
2022-06-21	9.260	9.360	8.920	9.280	8.898	3,054
2022-06-20	8.520	9.180	8.140	9.180	8.802	8,208
2022-06-17	8.800	8.840	8.520	8.540	8.188	8,661
2022-06-16	9.360	9.480	8.700	8.740	8.380	9,266
2022-06-15	9.340	9.500	9.320	9.360	8.974	3,441
2022-06-14	9.980	9.980	9.000	9.360	8.974	10,317
2022-06-13	10.400	10.500	9.680	9.980	9.569	12,293
2022-06-10	10.950	10.950	10.050	10.400	9.972	6,962
2022-06-09	11.150	11.150	10.800	10.900	10.451	2,554
2022-06-08	10.950	11.100	10.800	10.950	10.499	5,192
2022-06-07	10.950	11.150	10.950	11.150	10.691	780
2022-06-06	10.850	11.200	10.850	11.100	10.643	1,748
2022-06-03	11.000	11.100	10.800	11.100	10.643	4,698
2022-06-02	11.450	11.450	10.900	11.100	10.643	9,582
2022-06-01	11.450	11.500	11.150	11.300	10.835	2,778
2022-05-31	11.500	11.500	11.350	11.350	10.883	1,452
2022-05-30	11.850	11.850	11.400	11.400	10.930	6,019
2022-05-27	11.650	11.650	11.150	11.350	10.883	4,666
2022-05-26	11.500	11.700	11.250	11.450	10.978	3,468
2022-05-25	11.800	11.800	11.350	11.450	10.978	4,155
2022-05-24	11.850	11.950	11.500	11.750	11.266	1,745
2022-05-23	11.950	12.200	11.800	11.800	11.314	5,470
2022-05-20	12.000	12.200	11.800	11.800	11.314	6,717
2022-05-19	11.200	11.750	11.050	11.750	11.266	5,270
2022-05-18	11.500	11.850	11.200	11.400	10.930	6,472
2022-05-17	11.500	11.950	11.150	11.200	10.739	5,319
2022-05-16	11.650	12.250	11.650	11.750	11.266	9,683
2022-05-13	11.000	12.000	11.000	11.500	11.026	12,394
2022-05-12	10.450	10.950	10.450	10.900	10.451	3,249
2022-05-11	10.600	10.750	10.400	10.550	10.115	3,041
2022-05-10	10.600	10.600	10.350	10.500	10.068	2,430

← NewerPage 19 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.