Aurea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 6.240 | 6.240 | 6.100 | 6.100 | 5.954 | 1,310 |
| 2025-08-15 | 6.100 | 6.140 | 6.020 | 6.140 | 5.993 | 454 |
| 2025-08-14 | 5.900 | 6.100 | 5.900 | 6.100 | 5.954 | 224 |
| 2025-08-13 | 6.000 | 6.100 | 5.920 | 5.960 | 5.818 | 1,761 |
| 2025-08-12 | 6.200 | 6.200 | 6.000 | 6.000 | 5.857 | 602 |
| 2025-08-11 | 6.200 | 6.240 | 6.200 | 6.200 | 6.052 | 571 |
| 2025-08-08 | 5.660 | 6.200 | 5.660 | 6.200 | 6.052 | 4,918 |
| 2025-08-07 | 5.760 | 5.760 | 5.640 | 5.660 | 5.525 | 840 |
| 2025-08-06 | 5.720 | 5.760 | 5.720 | 5.760 | 5.622 | 1,310 |
| 2025-08-05 | 5.900 | 5.940 | 5.720 | 5.720 | 5.583 | 3,175 |
| 2025-08-04 | 5.940 | 5.940 | 5.640 | 5.900 | 5.759 | 2,769 |
| 2025-08-01 | 5.980 | 6.000 | 5.980 | 6.000 | 5.857 | 21 |
| 2025-07-31 | 5.940 | 6.000 | 5.840 | 6.000 | 5.857 | 830 |
| 2025-07-30 | 5.960 | 6.000 | 5.880 | 6.000 | 5.857 | 3,219 |
| 2025-07-29 | 5.820 | 5.960 | 5.660 | 5.920 | 5.779 | 1,855 |
| 2025-07-28 | 5.820 | 5.820 | 5.640 | 5.660 | 5.525 | 162 |
| 2025-07-25 | 5.840 | 5.840 | 5.640 | 5.660 | 5.525 | 1,530 |
| 2025-07-24 | 5.740 | 5.820 | 5.700 | 5.820 | 5.681 | 852 |
| 2025-07-23 | 5.760 | 5.840 | 5.740 | 5.740 | 5.603 | 53 |
| 2025-07-22 | 5.800 | 5.820 | 5.740 | 5.740 | 5.603 | 38 |
| 2025-07-21 | 5.840 | 5.840 | 5.800 | 5.800 | 5.662 | 859 |
| 2025-07-18 | 5.700 | 5.840 | 5.700 | 5.840 | 5.701 | 1,465 |
| 2025-07-17 | 5.840 | 5.840 | 5.600 | 5.700 | 5.564 | 1,423 |
| 2025-07-16 | 5.760 | 5.940 | 5.760 | 5.760 | 5.622 | 515 |
| 2025-07-15 | 5.800 | 5.960 | 5.760 | 5.760 | 5.622 | 2,772 |
| 2025-07-14 | 5.800 | 5.940 | 5.760 | 5.880 | 5.740 | 574 |
| 2025-07-11 | 5.960 | 5.960 | 5.720 | 5.960 | 5.818 | 1,690 |
| 2025-07-10 | 6.000 | 6.000 | 5.940 | 5.960 | 5.818 | 897 |
| 2025-07-09 | 5.860 | 6.180 | 5.840 | 6.000 | 5.857 | 18,478 |
| 2025-07-08 | 5.600 | 5.780 | 5.600 | 5.700 | 5.564 | 986 |
| 2025-07-07 | 5.680 | 5.680 | 5.600 | 5.600 | 5.466 | 324 |
| 2025-07-04 | 5.720 | 5.720 | 5.680 | 5.700 | 5.564 | 2,221 |
| 2025-07-03 | 5.760 | 5.760 | 5.600 | 5.720 | 5.583 | 445 |
| 2025-07-02 | 5.800 | 5.800 | 5.720 | 5.760 | 5.622 | 376 |
| 2025-07-01 | 5.720 | 5.860 | 5.720 | 5.800 | 5.662 | 1,786 |
| 2025-06-30 | 5.480 | 5.680 | 5.480 | 5.660 | 5.525 | 2,276 |
| 2025-06-27 | 5.460 | 5.540 | 5.460 | 5.540 | 5.408 | 1,230 |
| 2025-06-26 | 5.480 | 5.480 | 5.460 | 5.480 | 5.349 | 675 |
| 2025-06-25 | 5.340 | 5.340 | 5.320 | 5.320 | 5.193 | 2,060 |
| 2025-06-24 | 5.320 | 5.320 | 5.320 | 5.320 | 5.193 | 1 |
| 2025-06-23 | 5.360 | 5.360 | 5.300 | 5.300 | 5.173 | 359 |
| 2025-06-20 | 5.300 | 5.320 | 5.300 | 5.320 | 5.193 | 612 |
| 2025-06-19 | 5.440 | 5.440 | 5.440 | 5.440 | 5.310 | 521 |
| 2025-06-18 | 5.340 | 5.460 | 5.300 | 5.320 | 5.193 | 1,530 |
| 2025-06-17 | 5.340 | 5.340 | 5.300 | 5.300 | 5.173 | 31 |
| 2025-06-16 | 5.460 | 5.460 | 5.320 | 5.320 | 5.193 | 159 |
| 2025-06-13 | 5.460 | 5.460 | 5.300 | 5.320 | 5.193 | 1,253 |
| 2025-06-12 | 5.320 | 5.480 | 5.300 | 5.480 | 5.349 | 482 |
| 2025-06-11 | 5.420 | 5.440 | 5.280 | 5.280 | 5.154 | 1,064 |
| 2025-06-10 | 5.400 | 5.420 | 5.400 | 5.420 | 5.291 | 104 |
| 2025-06-09 | 5.400 | 5.420 | 5.400 | 5.420 | 5.291 | 1,228 |
| 2025-06-06 | 5.440 | 5.440 | 5.240 | 5.360 | 5.232 | 857 |
| 2025-06-05 | 5.400 | 5.440 | 5.400 | 5.440 | 5.310 | 114 |
| 2025-06-04 | 5.440 | 5.440 | 5.400 | 5.400 | 5.271 | 186 |
| 2025-06-03 | 5.420 | 5.440 | 5.400 | 5.400 | 5.271 | 173 |
| 2025-06-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.271 | 52 |
| 2025-05-30 | 5.460 | 5.480 | 5.400 | 5.400 | 5.271 | 305 |
| 2025-05-29 | 5.500 | 5.500 | 5.480 | 5.480 | 5.349 | 293 |
| 2025-05-28 | 5.460 | 5.500 | 5.460 | 5.500 | 5.369 | 516 |
| 2025-05-27 | 5.260 | 5.460 | 5.260 | 5.460 | 5.330 | 169 |
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.