Aurea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 9.260 | 9.260 | 8.820 | 9.000 | 8.629 | 3,576 |
| 2022-02-09 | 9.000 | 9.280 | 8.540 | 9.080 | 8.706 | 4,342 |
| 2022-02-08 | 9.100 | 9.340 | 8.920 | 9.100 | 8.725 | 8,039 |
| 2022-02-07 | 9.100 | 9.200 | 8.520 | 9.080 | 8.706 | 9,385 |
| 2022-02-04 | 9.200 | 9.200 | 9.020 | 9.020 | 8.648 | 4,871 |
| 2022-02-03 | 8.880 | 9.060 | 8.760 | 9.000 | 8.629 | 6,632 |
| 2022-02-02 | 8.900 | 8.900 | 8.620 | 8.840 | 8.476 | 8,521 |
| 2022-02-01 | 8.860 | 8.900 | 8.680 | 8.680 | 8.323 | 614 |
| 2022-01-31 | 8.680 | 8.860 | 8.680 | 8.860 | 8.495 | 91 |
| 2022-01-28 | 8.560 | 8.840 | 8.560 | 8.840 | 8.476 | 1,204 |
| 2022-01-27 | 8.540 | 8.720 | 8.540 | 8.700 | 8.342 | 840 |
| 2022-01-26 | 8.640 | 8.900 | 8.640 | 8.880 | 8.514 | 1,304 |
| 2022-01-25 | 8.700 | 8.760 | 8.400 | 8.760 | 8.399 | 1,680 |
| 2022-01-24 | 8.740 | 8.820 | 8.320 | 8.700 | 8.342 | 3,519 |
| 2022-01-21 | 8.980 | 9.000 | 8.820 | 8.820 | 8.457 | 1,112 |
| 2022-01-20 | 9.060 | 9.200 | 8.920 | 9.020 | 8.648 | 4,996 |
| 2022-01-19 | 8.900 | 9.040 | 8.780 | 8.780 | 8.418 | 3,767 |
| 2022-01-18 | 9.060 | 9.060 | 8.740 | 9.000 | 8.629 | 1,256 |
| 2022-01-17 | 9.000 | 9.140 | 8.940 | 9.060 | 8.687 | 5,076 |
| 2022-01-14 | 8.960 | 9.000 | 8.700 | 9.000 | 8.629 | 7,397 |
| 2022-01-13 | 8.700 | 9.000 | 8.540 | 8.900 | 8.533 | 8,633 |
| 2022-01-12 | 8.140 | 8.700 | 8.140 | 8.680 | 8.323 | 5,767 |
| 2022-01-11 | 8.200 | 8.400 | 8.140 | 8.140 | 7.805 | 1,558 |
| 2022-01-10 | 8.400 | 8.400 | 8.140 | 8.180 | 7.843 | 1,224 |
| 2022-01-07 | 8.340 | 8.400 | 8.220 | 8.280 | 7.939 | 3,109 |
| 2022-01-06 | 8.160 | 8.340 | 8.160 | 8.340 | 7.997 | 955 |
| 2022-01-05 | 8.120 | 8.500 | 8.100 | 8.380 | 8.035 | 2,040 |
| 2022-01-04 | 7.940 | 8.140 | 7.940 | 8.120 | 7.786 | 682 |
| 2022-01-03 | 8.100 | 8.180 | 7.940 | 8.140 | 7.805 | 1,682 |
| 2021-12-31 | 8.160 | 8.160 | 8.060 | 8.100 | 7.766 | 2,186 |
| 2021-12-30 | 8.160 | 8.180 | 8.120 | 8.180 | 7.843 | 924 |
| 2021-12-29 | 8.160 | 8.160 | 8.100 | 8.160 | 7.824 | 1,332 |
| 2021-12-28 | 8.060 | 8.160 | 8.060 | 8.140 | 7.805 | 1,787 |
| 2021-12-27 | 8.180 | 8.180 | 8.060 | 8.060 | 7.728 | 2,098 |
| 2021-12-24 | 8.180 | 8.180 | 8.180 | 8.180 | 7.843 | 555 |
| 2021-12-23 | 8.040 | 8.160 | 8.040 | 8.160 | 7.824 | 242 |
| 2021-12-22 | 8.020 | 8.160 | 8.020 | 8.040 | 7.709 | 327 |
| 2021-12-21 | 8.040 | 8.160 | 7.940 | 8.020 | 7.690 | 780 |
| 2021-12-20 | 8.100 | 8.100 | 8.000 | 8.040 | 7.709 | 372 |
| 2021-12-17 | 7.920 | 8.100 | 7.920 | 8.100 | 7.766 | 1,003 |
| 2021-12-16 | 8.000 | 8.100 | 7.920 | 7.920 | 7.594 | 3,734 |
| 2021-12-15 | 8.000 | 8.100 | 7.920 | 7.980 | 7.651 | 10,083 |
| 2021-12-14 | 8.100 | 8.100 | 7.980 | 7.980 | 7.651 | 1,603 |
| 2021-12-13 | 8.080 | 8.080 | 7.980 | 8.000 | 7.671 | 1,045 |
| 2021-12-10 | 7.880 | 8.000 | 7.880 | 8.000 | 7.671 | 1,919 |
| 2021-12-09 | 7.880 | 7.900 | 7.800 | 7.900 | 7.575 | 946 |
| 2021-12-08 | 7.880 | 7.900 | 7.860 | 7.900 | 7.575 | 1,559 |
| 2021-12-07 | 7.920 | 7.920 | 7.700 | 7.700 | 7.383 | 694 |
| 2021-12-06 | 7.700 | 7.900 | 7.700 | 7.900 | 7.575 | 406 |
| 2021-12-03 | 7.980 | 8.180 | 7.900 | 7.900 | 7.575 | 1,716 |
| 2021-12-02 | 7.520 | 7.900 | 7.520 | 7.660 | 7.345 | 1,556 |
| 2021-12-01 | 7.500 | 7.500 | 7.380 | 7.500 | 7.191 | 4,662 |
| 2021-11-30 | 7.560 | 7.660 | 7.560 | 7.560 | 7.249 | 1,127 |
| 2021-11-29 | 7.520 | 7.700 | 7.320 | 7.520 | 7.210 | 4,391 |
| 2021-11-26 | 7.800 | 7.800 | 7.600 | 7.600 | 7.287 | 3,702 |
| 2021-11-25 | 7.700 | 7.800 | 7.600 | 7.800 | 7.479 | 2,437 |
| 2021-11-24 | 7.640 | 7.900 | 7.640 | 7.660 | 7.345 | 4,040 |
| 2021-11-23 | 7.920 | 7.920 | 7.640 | 7.800 | 7.479 | 4,004 |
| 2021-11-22 | 8.100 | 8.120 | 7.960 | 8.000 | 7.671 | 3,140 |
| 2021-11-19 | 8.380 | 8.380 | 8.160 | 8.160 | 7.824 | 4,553 |
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.