Aurea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 6.040 | 6.040 | 5.900 | 5.900 | 5.900 | 411 |
| 2026-02-04 | 5.800 | 5.960 | 5.800 | 5.860 | 5.860 | 169 |
| 2026-02-03 | 6.060 | 6.160 | 5.800 | 5.800 | 5.800 | 3,709 |
| 2026-02-02 | 5.740 | 6.200 | 5.700 | 6.040 | 6.040 | 3,149 |
| 2026-01-30 | 5.980 | 5.980 | 5.880 | 5.980 | 5.980 | 365 |
| 2026-01-29 | 5.960 | 5.960 | 5.900 | 5.920 | 5.920 | 2,374 |
| 2026-01-28 | 5.960 | 5.960 | 5.880 | 5.940 | 5.940 | 2,972 |
| 2026-01-27 | 5.940 | 5.960 | 5.940 | 5.960 | 5.960 | 189 |
| 2026-01-26 | 5.940 | 5.980 | 5.840 | 5.940 | 5.940 | 968 |
| 2026-01-23 | 5.880 | 5.940 | 5.800 | 5.920 | 5.920 | 3,553 |
| 2026-01-22 | 5.800 | 5.880 | 5.800 | 5.800 | 5.800 | 3,327 |
| 2026-01-21 | 5.880 | 5.880 | 5.800 | 5.880 | 5.880 | 374 |
| 2026-01-20 | 5.980 | 5.980 | 5.860 | 5.860 | 5.860 | 1,388 |
| 2026-01-19 | 5.880 | 5.980 | 5.880 | 5.980 | 5.980 | 607 |
| 2026-01-16 | 5.860 | 5.940 | 5.860 | 5.860 | 5.860 | 360 |
| 2026-01-15 | 5.860 | 5.860 | 5.840 | 5.840 | 5.840 | 84 |
| 2026-01-14 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 146 |
| 2026-01-13 | 5.900 | 5.960 | 5.900 | 5.960 | 5.960 | 120 |
| 2026-01-12 | 5.800 | 5.980 | 5.800 | 5.980 | 5.980 | 1,484 |
| 2026-01-09 | 5.800 | 5.840 | 5.800 | 5.840 | 5.840 | 1,780 |
| 2026-01-08 | 5.700 | 5.800 | 5.680 | 5.700 | 5.700 | 2,066 |
| 2026-01-07 | 5.860 | 6.000 | 5.680 | 5.680 | 5.680 | 3,227 |
| 2026-01-06 | 5.740 | 5.860 | 5.740 | 5.840 | 5.840 | 6,027 |
| 2026-01-05 | 5.660 | 5.840 | 5.660 | 5.740 | 5.740 | 2,096 |
| 2026-01-02 | 5.900 | 5.900 | 5.640 | 5.660 | 5.660 | 2,514 |
| 2025-12-31 | 5.760 | 5.900 | 5.760 | 5.900 | 5.900 | 2,541 |
| 2025-12-30 | 5.600 | 5.760 | 5.600 | 5.760 | 5.760 | 3,170 |
| 2025-12-29 | 5.800 | 5.800 | 5.420 | 5.600 | 5.600 | 7,218 |
| 2025-12-24 | 5.700 | 5.760 | 5.700 | 5.700 | 5.700 | 1,124 |
| 2025-12-23 | 6.020 | 6.020 | 5.700 | 5.800 | 5.800 | 2,490 |
| 2025-12-22 | 5.860 | 6.080 | 5.820 | 6.020 | 6.020 | 2,296 |
| 2025-12-19 | 6.200 | 6.220 | 5.820 | 5.860 | 5.860 | 2,033 |
| 2025-12-18 | 6.000 | 6.200 | 6.000 | 6.200 | 6.200 | 170 |
| 2025-12-17 | 6.080 | 6.180 | 6.000 | 6.000 | 6.000 | 1,492 |
| 2025-12-16 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 205 |
| 2025-12-15 | 6.060 | 6.140 | 6.020 | 6.020 | 6.020 | 718 |
| 2025-12-12 | 6.100 | 6.280 | 6.020 | 6.080 | 6.080 | 1,024 |
| 2025-12-11 | 6.180 | 6.180 | 6.080 | 6.080 | 6.080 | 134 |
| 2025-12-10 | 6.020 | 6.180 | 6.020 | 6.180 | 6.180 | 137 |
| 2025-12-09 | 6.080 | 6.200 | 6.000 | 6.020 | 6.020 | 1,410 |
| 2025-12-08 | 6.040 | 6.200 | 6.000 | 6.100 | 6.100 | 1,225 |
| 2025-12-05 | 6.100 | 6.100 | 6.040 | 6.040 | 6.040 | 700 |
| 2025-12-04 | 6.080 | 6.080 | 5.900 | 6.000 | 6.000 | 584 |
| 2025-12-03 | 6.020 | 6.100 | 5.900 | 6.100 | 6.100 | 514 |
| 2025-12-02 | 5.880 | 6.140 | 5.880 | 6.080 | 6.080 | 2,732 |
| 2025-12-01 | 6.020 | 6.020 | 5.900 | 5.900 | 5.900 | 120 |
| 2025-11-28 | 6.080 | 6.080 | 6.000 | 6.020 | 6.020 | 91 |
| 2025-11-27 | 5.780 | 6.100 | 5.780 | 6.100 | 6.100 | 1,440 |
| 2025-11-26 | 5.820 | 5.820 | 5.720 | 5.720 | 5.720 | 301 |
| 2025-11-25 | 5.880 | 5.880 | 5.800 | 5.820 | 5.820 | 2,284 |
| 2025-11-24 | 5.660 | 5.860 | 5.620 | 5.800 | 5.800 | 2,646 |
| 2025-11-21 | 5.700 | 5.720 | 5.640 | 5.660 | 5.660 | 416 |
| 2025-11-20 | 5.600 | 5.720 | 5.600 | 5.720 | 5.720 | 654 |
| 2025-11-19 | 5.720 | 5.720 | 5.700 | 5.700 | 5.700 | 345 |
| 2025-11-18 | 5.680 | 5.740 | 5.600 | 5.720 | 5.720 | 541 |
| 2025-11-17 | 5.660 | 5.740 | 5.660 | 5.660 | 5.660 | 337 |
| 2025-11-14 | 5.600 | 5.760 | 5.520 | 5.740 | 5.740 | 2,863 |
| 2025-11-13 | 5.700 | 5.820 | 5.520 | 5.780 | 5.780 | 1,676 |
| 2025-11-12 | 5.880 | 5.880 | 5.800 | 5.840 | 5.840 | 231 |
| 2025-11-11 | 5.780 | 5.780 | 5.700 | 5.700 | 5.700 | 538 |
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.