Aurea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.640 | 5.740 | 5.640 | 5.740 | 5.740 | 226 |
| 2026-07-24 | 5.700 | 5.700 | 5.680 | 5.680 | 5.680 | 45 |
| 2026-07-23 | 5.740 | 5.740 | 5.680 | 5.680 | 5.680 | 56 |
| 2026-07-22 | 5.520 | 5.600 | 5.520 | 5.600 | 5.600 | 52 |
| 2026-07-21 | 5.520 | 5.520 | 5.500 | 5.500 | 5.500 | 17 |
| 2026-07-20 | 5.660 | 5.660 | 5.500 | 5.500 | 5.500 | 668 |
| 2026-07-17 | 5.580 | 5.580 | 5.560 | 5.560 | 5.560 | 10 |
| 2026-07-16 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 37 |
| 2026-07-15 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 22 |
| 2026-07-14 | 5.600 | 5.660 | 5.560 | 5.660 | 5.660 | 36 |
| 2026-07-13 | 5.500 | 5.660 | 5.500 | 5.600 | 5.600 | 1,683 |
| 2026-07-10 | 5.740 | 5.740 | 5.620 | 5.620 | 5.620 | 193 |
| 2026-07-09 | 5.720 | 5.760 | 5.720 | 5.760 | 5.760 | 473 |
| 2026-07-08 | 5.560 | 5.760 | 5.560 | 5.740 | 5.740 | 737 |
| 2026-07-07 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 20 |
| 2026-07-06 | 5.520 | 5.600 | 5.520 | 5.560 | 5.560 | 140 |
| 2026-07-03 | 5.660 | 5.660 | 5.500 | 5.600 | 5.600 | 297 |
| 2026-07-02 | 5.700 | 5.760 | 5.660 | 5.660 | 5.660 | 313 |
| 2026-07-01 | 5.520 | 5.700 | 5.520 | 5.700 | 5.700 | 65 |
| 2026-06-30 | 5.580 | 5.580 | 5.520 | 5.520 | 5.520 | 462 |
| 2026-06-29 | 5.620 | 5.700 | 5.560 | 5.560 | 5.560 | 491 |
| 2026-06-26 | 5.660 | 5.660 | 5.580 | 5.580 | 5.580 | 1,475 |
| 2026-06-25 | 5.660 | 5.660 | 5.600 | 5.660 | 5.660 | 932 |
| 2026-06-24 | 5.720 | 5.720 | 5.640 | 5.640 | 5.640 | 246 |
| 2026-06-23 | 5.720 | 5.720 | 5.640 | 5.640 | 5.640 | 745 |
| 2026-06-22 | 5.780 | 5.780 | 5.700 | 5.700 | 5.700 | 313 |
| 2026-06-19 | 5.720 | 5.720 | 5.640 | 5.700 | 5.700 | 628 |
| 2026-06-18 | 5.760 | 5.760 | 5.600 | 5.700 | 5.700 | 931 |
| 2026-06-17 | 5.600 | 5.800 | 5.600 | 5.760 | 5.760 | 1,239 |
| 2026-06-16 | 5.680 | 5.720 | 5.680 | 5.680 | 5.680 | 397 |
| 2026-06-15 | 5.660 | 5.760 | 5.660 | 5.660 | 5.660 | 132 |
| 2026-06-12 | 5.560 | 5.740 | 5.560 | 5.560 | 5.560 | 1,512 |
| 2026-06-11 | 5.760 | 5.760 | 5.680 | 5.720 | 5.720 | 1,629 |
| 2026-06-10 | 5.740 | 5.760 | 5.640 | 5.760 | 5.760 | 970 |
| 2026-06-09 | 5.760 | 5.760 | 5.740 | 5.740 | 5.740 | 141 |
| 2026-06-08 | 5.740 | 5.760 | 5.580 | 5.760 | 5.760 | 264 |
| 2026-06-05 | 5.800 | 5.800 | 5.740 | 5.740 | 5.740 | 33 |
| 2026-06-04 | 5.580 | 5.800 | 5.580 | 5.780 | 5.780 | 1,726 |
| 2026-06-03 | 5.860 | 5.860 | 5.740 | 5.740 | 5.740 | 831 |
| 2026-06-02 | 5.800 | 5.800 | 5.740 | 5.740 | 5.740 | 268 |
| 2026-06-01 | 5.820 | 5.820 | 5.800 | 5.800 | 5.800 | 108 |
| 2026-05-29 | 5.740 | 5.860 | 5.740 | 5.800 | 5.800 | 594 |
| 2026-05-28 | 5.800 | 5.860 | 5.740 | 5.740 | 5.740 | 628 |
| 2026-05-27 | 5.860 | 5.860 | 5.800 | 5.800 | 5.800 | 267 |
| 2026-05-26 | 5.760 | 5.860 | 5.740 | 5.860 | 5.860 | 321 |
| 2026-05-25 | 5.780 | 5.800 | 5.740 | 5.740 | 5.740 | 288 |
| 2026-05-22 | 5.740 | 5.740 | 5.640 | 5.640 | 5.640 | 531 |
| 2026-05-21 | 5.640 | 5.740 | 5.640 | 5.720 | 5.720 | 1,520 |
| 2026-05-20 | 5.700 | 5.700 | 5.620 | 5.640 | 5.640 | 118 |
| 2026-05-19 | 5.600 | 5.780 | 5.520 | 5.720 | 5.720 | 1,043 |
| 2026-05-18 | 5.500 | 5.620 | 5.500 | 5.620 | 5.620 | 390 |
| 2026-05-15 | 5.640 | 5.720 | 5.620 | 5.620 | 5.620 | 151 |
| 2026-05-14 | 5.720 | 5.720 | 5.620 | 5.620 | 5.620 | 250 |
| 2026-05-13 | 5.760 | 5.760 | 5.620 | 5.720 | 5.720 | 210 |
| 2026-05-12 | 5.780 | 5.780 | 5.760 | 5.760 | 5.760 | 159 |
| 2026-05-11 | 5.620 | 5.760 | 5.620 | 5.760 | 5.760 | 1,017 |
| 2026-05-08 | 5.600 | 5.740 | 5.600 | 5.620 | 5.620 | 768 |
| 2026-05-07 | 5.760 | 5.760 | 5.500 | 5.600 | 5.600 | 3,139 |
| 2026-05-06 | 5.340 | 5.600 | 5.340 | 5.540 | 5.540 | 3,442 |
| 2026-05-05 | 5.540 | 5.540 | 5.400 | 5.440 | 5.440 | 1,357 |
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.