Aurea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	10.800	10.850	10.400	10.500	10.068	11,978
2022-05-06	10.250	10.550	10.150	10.500	10.068	985
2022-05-05	10.650	10.650	10.250	10.250	9.828	4,200
2022-05-04	10.350	10.450	10.100	10.450	10.020	1,238
2022-05-03	9.900	10.700	9.900	10.300	9.876	2,891
2022-05-02	10.550	10.550	9.660	9.880	9.473	7,296
2022-04-29	10.600	10.800	10.100	10.250	9.828	6,841
2022-04-28	10.350	10.450	10.100	10.450	10.020	3,851
2022-04-27	10.250	10.400	9.940	10.200	9.780	7,548
2022-04-26	11.000	11.150	10.500	10.700	10.259	4,801
2022-04-25	10.350	10.950	10.200	10.950	10.499	3,466
2022-04-22	10.100	10.350	9.920	10.250	9.828	2,525
2022-04-21	10.600	10.600	10.100	10.100	9.684	4,171
2022-04-20	10.000	10.600	9.980	10.550	10.115	4,341
2022-04-19	9.840	10.250	9.820	10.250	9.828	4,085
2022-04-14	10.300	10.300	9.840	10.150	9.732	10,167
2022-04-13	10.900	10.900	10.250	10.250	9.828	8,652
2022-04-12	10.700	10.700	9.880	10.350	9.924	15,025
2022-04-11	11.700	11.700	10.950	10.950	10.499	3,007
2022-04-08	10.950	11.750	10.950	11.100	10.643	6,274
2022-04-07	11.100	11.400	10.950	10.950	10.499	1,127
2022-04-06	11.650	11.650	11.050	11.150	10.691	3,339
2022-04-05	11.650	11.850	11.350	11.650	11.170	1,583
2022-04-04	11.750	11.750	11.450	11.650	11.170	2,383
2022-04-01	12.200	12.200	11.350	11.550	11.074	9,998
2022-03-31	11.850	12.100	11.750	11.950	11.458	2,934
2022-03-30	12.200	12.200	11.750	11.750	11.266	8,132
2022-03-29	11.950	12.200	11.900	11.950	11.458	4,379
2022-03-28	12.100	12.450	11.900	11.900	11.410	5,011
2022-03-25	12.250	12.750	12.050	12.050	11.554	7,106
2022-03-24	12.250	12.400	12.200	12.250	11.745	4,821
2022-03-23	12.550	12.800	12.300	12.450	11.937	7,181
2022-03-22	12.450	12.700	12.400	12.450	11.937	12,622
2022-03-21	12.400	12.600	12.250	12.400	11.889	12,220
2022-03-18	11.600	12.250	11.600	11.900	11.410	5,186
2022-03-17	12.600	12.650	11.150	11.600	11.122	23,689
2022-03-16	12.400	13.000	12.400	12.500	11.985	7,212
2022-03-15	13.000	13.000	11.800	12.400	11.889	16,146
2022-03-14	13.200	13.350	12.800	13.000	12.465	17,283
2022-03-11	13.000	13.200	12.700	12.900	12.369	10,261
2022-03-10	12.250	13.400	12.200	12.850	12.321	26,184
2022-03-09	11.900	12.500	11.650	12.250	11.745	10,215
2022-03-08	11.300	11.800	11.250	11.750	11.266	8,070
2022-03-07	11.000	11.400	10.500	11.150	10.691	7,780
2022-03-04	11.500	11.500	10.500	11.000	10.547	9,225
2022-03-03	10.600	11.650	10.200	11.500	11.026	15,892
2022-03-02	9.720	10.800	9.720	10.600	10.163	21,320
2022-03-01	10.000	10.000	9.640	9.880	9.473	1,827
2022-02-28	9.800	9.800	9.400	9.560	9.166	5,849
2022-02-25	10.200	10.250	9.460	10.050	9.636	5,676
2022-02-24	10.100	10.200	9.220	10.200	9.780	15,609
2022-02-23	10.000	10.250	9.940	10.150	9.732	7,153
2022-02-22	9.840	10.050	9.540	9.880	9.473	2,740
2022-02-21	10.250	10.250	9.960	10.250	9.828	6,815
2022-02-18	10.100	10.250	9.820	9.860	9.454	4,179
2022-02-17	9.660	10.200	9.660	10.150	9.732	7,491
2022-02-16	9.360	10.250	9.360	10.200	9.780	20,579
2022-02-15	9.180	9.480	9.180	9.480	9.090	4,062
2022-02-14	9.160	9.300	8.840	9.240	8.859	4,867
2022-02-11	9.000	9.200	9.000	9.180	8.802	3,540

← NewerPage 20 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.