Aurea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 5.500 | 5.540 | 5.460 | 5.540 | 5.540 | 2,071 |
| 2026-04-30 | 5.840 | 5.840 | 5.460 | 5.460 | 5.460 | 4,429 |
| 2026-04-29 | 5.900 | 6.040 | 5.860 | 5.860 | 5.860 | 671 |
| 2026-04-28 | 6.040 | 6.040 | 5.900 | 5.920 | 5.920 | 212 |
| 2026-04-27 | 5.980 | 6.060 | 5.840 | 6.060 | 6.060 | 895 |
| 2026-04-24 | 5.980 | 5.980 | 5.900 | 5.960 | 5.960 | 325 |
| 2026-04-23 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 930 |
| 2026-04-22 | 6.020 | 6.020 | 5.960 | 5.960 | 5.960 | 52 |
| 2026-04-21 | 5.940 | 6.020 | 5.920 | 6.020 | 6.020 | 336 |
| 2026-04-20 | 5.920 | 6.080 | 5.920 | 5.940 | 5.940 | 1,458 |
| 2026-04-17 | 5.920 | 6.020 | 5.920 | 5.920 | 5.920 | 124 |
| 2026-04-16 | 5.980 | 6.000 | 5.900 | 6.000 | 6.000 | 502 |
| 2026-04-15 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 147 |
| 2026-04-14 | 5.880 | 6.080 | 5.880 | 6.080 | 6.080 | 571 |
| 2026-04-13 | 5.840 | 5.940 | 5.840 | 5.880 | 5.880 | 519 |
| 2026-04-10 | 5.920 | 6.040 | 5.920 | 5.920 | 5.920 | 575 |
| 2026-04-09 | 6.000 | 6.020 | 5.880 | 5.880 | 5.880 | 325 |
| 2026-04-08 | 6.100 | 6.100 | 5.900 | 5.900 | 5.900 | 930 |
| 2026-04-07 | 6.020 | 6.100 | 5.900 | 6.000 | 6.000 | 894 |
| 2026-04-02 | 6.000 | 6.000 | 5.880 | 5.880 | 5.880 | 34 |
| 2026-04-01 | 5.900 | 6.000 | 5.880 | 6.000 | 6.000 | 662 |
| 2026-03-31 | 5.960 | 6.020 | 5.880 | 5.880 | 5.880 | 73 |
| 2026-03-30 | 5.840 | 6.100 | 5.840 | 5.940 | 5.940 | 1,898 |
| 2026-03-27 | 5.840 | 5.900 | 5.820 | 5.820 | 5.820 | 629 |
| 2026-03-26 | 5.840 | 5.840 | 5.820 | 5.820 | 5.820 | 298 |
| 2026-03-25 | 5.820 | 5.840 | 5.820 | 5.820 | 5.820 | 40 |
| 2026-03-24 | 6.060 | 6.060 | 5.800 | 5.800 | 5.800 | 528 |
| 2026-03-23 | 6.040 | 6.080 | 5.820 | 6.060 | 6.060 | 1,656 |
| 2026-03-20 | 5.800 | 5.880 | 5.780 | 5.880 | 5.880 | 102 |
| 2026-03-19 | 6.040 | 6.040 | 5.800 | 5.800 | 5.800 | 509 |
| 2026-03-18 | 5.900 | 6.040 | 5.880 | 6.040 | 6.040 | 2,936 |
| 2026-03-17 | 5.800 | 5.800 | 5.780 | 5.780 | 5.780 | 29 |
| 2026-03-16 | 5.880 | 5.880 | 5.780 | 5.780 | 5.780 | 606 |
| 2026-03-13 | 5.840 | 5.880 | 5.740 | 5.840 | 5.840 | 1,670 |
| 2026-03-12 | 5.800 | 5.840 | 5.780 | 5.780 | 5.780 | 1,133 |
| 2026-03-11 | 5.860 | 5.860 | 5.740 | 5.740 | 5.740 | 93 |
| 2026-03-10 | 5.740 | 5.880 | 5.740 | 5.880 | 5.880 | 1,250 |
| 2026-03-09 | 5.740 | 5.780 | 5.740 | 5.780 | 5.780 | 789 |
| 2026-03-06 | 5.820 | 5.820 | 5.700 | 5.740 | 5.740 | 1,078 |
| 2026-03-05 | 5.860 | 5.860 | 5.820 | 5.820 | 5.820 | 252 |
| 2026-03-04 | 5.880 | 5.880 | 5.800 | 5.860 | 5.860 | 40 |
| 2026-03-03 | 5.820 | 5.920 | 5.700 | 5.700 | 5.700 | 2,395 |
| 2026-03-02 | 6.020 | 6.020 | 5.820 | 5.860 | 5.860 | 923 |
| 2026-02-27 | 5.900 | 5.940 | 5.820 | 5.920 | 5.920 | 847 |
| 2026-02-26 | 6.020 | 6.020 | 5.940 | 6.020 | 6.020 | 105 |
| 2026-02-25 | 6.000 | 6.020 | 5.900 | 5.900 | 5.900 | 261 |
| 2026-02-24 | 5.980 | 6.000 | 5.940 | 5.940 | 5.940 | 96 |
| 2026-02-23 | 5.980 | 6.020 | 5.980 | 5.980 | 5.980 | 157 |
| 2026-02-20 | 6.080 | 6.080 | 5.980 | 5.980 | 5.980 | 160 |
| 2026-02-19 | 5.940 | 6.100 | 5.800 | 6.100 | 6.100 | 340 |
| 2026-02-18 | 5.940 | 6.000 | 5.880 | 5.920 | 5.920 | 263 |
| 2026-02-17 | 5.960 | 5.960 | 5.840 | 5.940 | 5.940 | 383 |
| 2026-02-16 | 6.020 | 6.020 | 5.940 | 5.940 | 5.940 | 13 |
| 2026-02-13 | 6.020 | 6.040 | 5.800 | 6.020 | 6.020 | 1,427 |
| 2026-02-12 | 6.100 | 6.100 | 5.940 | 6.000 | 6.000 | 150 |
| 2026-02-11 | 6.100 | 6.100 | 5.940 | 5.940 | 5.940 | 246 |
| 2026-02-10 | 6.020 | 6.020 | 5.900 | 6.020 | 6.020 | 548 |
| 2026-02-09 | 5.900 | 6.040 | 5.900 | 6.040 | 6.040 | 2,348 |
| 2026-02-06 | 5.800 | 6.020 | 5.800 | 5.800 | 5.800 | 1,230 |
| 2026-02-05 | 6.040 | 6.040 | 5.900 | 5.900 | 5.900 | 411 |
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.