Aurea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 5.880 | 5.880 | 5.700 | 5.780 | 5.780 | 1,296 |
| 2025-11-07 | 5.600 | 5.700 | 5.540 | 5.700 | 5.700 | 1,397 |
| 2025-11-06 | 6.060 | 6.080 | 5.580 | 5.620 | 5.620 | 1,867 |
| 2025-11-05 | 6.180 | 6.180 | 5.900 | 6.080 | 6.080 | 163 |
| 2025-11-04 | 6.140 | 6.220 | 6.060 | 6.180 | 6.180 | 119 |
| 2025-11-03 | 6.020 | 6.280 | 6.020 | 6.280 | 6.130 | 1,121 |
| 2025-10-31 | 6.260 | 6.280 | 6.040 | 6.140 | 5.993 | 1,457 |
| 2025-10-30 | 6.120 | 6.260 | 6.100 | 6.260 | 6.111 | 302 |
| 2025-10-29 | 6.240 | 6.240 | 6.100 | 6.100 | 5.954 | 488 |
| 2025-10-28 | 6.300 | 6.300 | 6.240 | 6.240 | 6.091 | 791 |
| 2025-10-27 | 6.500 | 6.500 | 6.200 | 6.300 | 6.150 | 1,804 |
| 2025-10-24 | 6.260 | 6.340 | 6.260 | 6.340 | 6.189 | 191 |
| 2025-10-23 | 6.180 | 6.780 | 6.180 | 6.260 | 6.111 | 7,976 |
| 2025-10-22 | 6.200 | 6.200 | 5.960 | 6.180 | 6.032 | 2,388 |
| 2025-10-21 | 6.200 | 6.200 | 6.000 | 6.180 | 6.032 | 1,213 |
| 2025-10-20 | 6.300 | 6.300 | 5.900 | 6.100 | 5.954 | 7,159 |
| 2025-10-17 | 5.600 | 5.660 | 5.560 | 5.660 | 5.525 | 60 |
| 2025-10-16 | 5.580 | 5.600 | 5.580 | 5.600 | 5.466 | 402 |
| 2025-10-15 | 5.640 | 5.640 | 5.540 | 5.600 | 5.466 | 655 |
| 2025-10-14 | 5.680 | 5.680 | 5.680 | 5.680 | 5.544 | 1 |
| 2025-10-13 | 5.700 | 5.700 | 5.600 | 5.700 | 5.564 | 430 |
| 2025-10-10 | 5.680 | 5.700 | 5.560 | 5.700 | 5.564 | 146 |
| 2025-10-09 | 5.600 | 5.700 | 5.560 | 5.700 | 5.564 | 283 |
| 2025-10-08 | 5.700 | 5.700 | 5.600 | 5.600 | 5.466 | 1,547 |
| 2025-10-07 | 5.660 | 5.660 | 5.540 | 5.540 | 5.408 | 256 |
| 2025-10-06 | 5.680 | 5.680 | 5.500 | 5.660 | 5.525 | 1,563 |
| 2025-10-03 | 5.720 | 5.720 | 5.520 | 5.700 | 5.564 | 2,744 |
| 2025-10-02 | 5.500 | 5.720 | 5.500 | 5.720 | 5.583 | 4,234 |
| 2025-10-01 | 5.740 | 5.740 | 5.600 | 5.680 | 5.544 | 533 |
| 2025-09-30 | 5.600 | 5.600 | 5.500 | 5.500 | 5.369 | 861 |
| 2025-09-29 | 5.520 | 5.580 | 5.520 | 5.580 | 5.447 | 1,049 |
| 2025-09-26 | 5.500 | 5.680 | 5.500 | 5.520 | 5.388 | 3,959 |
| 2025-09-25 | 5.600 | 5.600 | 5.480 | 5.500 | 5.369 | 3,939 |
| 2025-09-24 | 5.680 | 5.740 | 5.680 | 5.740 | 5.603 | 1,001 |
| 2025-09-23 | 5.660 | 5.660 | 5.660 | 5.660 | 5.525 | 190 |
| 2025-09-22 | 5.660 | 5.660 | 5.660 | 5.660 | 5.525 | 175 |
| 2025-09-19 | 5.660 | 5.700 | 5.660 | 5.660 | 5.525 | 2,114 |
| 2025-09-18 | 5.740 | 5.740 | 5.520 | 5.740 | 5.603 | 2,316 |
| 2025-09-17 | 5.740 | 5.740 | 5.720 | 5.720 | 5.583 | 101 |
| 2025-09-16 | 5.760 | 5.820 | 5.720 | 5.720 | 5.583 | 251 |
| 2025-09-15 | 5.760 | 5.780 | 5.740 | 5.740 | 5.603 | 223 |
| 2025-09-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.662 | 1 |
| 2025-09-11 | 5.800 | 5.840 | 5.740 | 5.740 | 5.603 | 97 |
| 2025-09-10 | 5.760 | 5.820 | 5.760 | 5.820 | 5.681 | 175 |
| 2025-09-09 | 5.800 | 5.840 | 5.740 | 5.840 | 5.701 | 206 |
| 2025-09-08 | 6.000 | 6.000 | 5.760 | 5.780 | 5.642 | 692 |
| 2025-09-05 | 5.760 | 5.900 | 5.760 | 5.900 | 5.759 | 243 |
| 2025-09-04 | 5.740 | 5.740 | 5.740 | 5.740 | 5.603 | 51 |
| 2025-09-03 | 5.720 | 5.720 | 5.720 | 5.720 | 5.583 | 92 |
| 2025-09-02 | 5.820 | 5.820 | 5.760 | 5.760 | 5.622 | 2,601 |
| 2025-09-01 | 5.820 | 5.820 | 5.800 | 5.800 | 5.662 | 283 |
| 2025-08-29 | 5.820 | 5.820 | 5.820 | 5.820 | 5.681 | 19 |
| 2025-08-28 | 6.100 | 6.100 | 5.800 | 5.800 | 5.662 | 16,840 |
| 2025-08-27 | 6.000 | 6.100 | 5.920 | 5.920 | 5.779 | 483 |
| 2025-08-26 | 6.060 | 6.100 | 6.000 | 6.000 | 5.857 | 1,172 |
| 2025-08-25 | 6.100 | 6.100 | 6.040 | 6.040 | 5.896 | 485 |
| 2025-08-22 | 6.040 | 6.100 | 6.040 | 6.100 | 5.954 | 726 |
| 2025-08-21 | 6.140 | 6.140 | 6.140 | 6.140 | 5.993 | 1 |
| 2025-08-20 | 6.060 | 6.200 | 6.060 | 6.140 | 5.993 | 552 |
| 2025-08-19 | 5.800 | 6.200 | 5.800 | 6.000 | 5.857 | 1,508 |
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.