Aurea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 5.260 | 5.260 | 5.260 | 5.260 | 5.134 | 6,181 |
| 2025-05-23 | 5.560 | 5.560 | 5.260 | 5.260 | 5.134 | 2,352 |
| 2025-05-22 | 5.540 | 5.540 | 5.480 | 5.500 | 5.369 | 1,832 |
| 2025-05-21 | 5.400 | 5.580 | 5.400 | 5.580 | 5.447 | 1,806 |
| 2025-05-20 | 5.340 | 5.420 | 5.280 | 5.420 | 5.291 | 1,438 |
| 2025-05-19 | 5.560 | 5.560 | 5.260 | 5.360 | 5.232 | 3,021 |
| 2025-05-16 | 5.580 | 5.580 | 5.580 | 5.580 | 5.447 | 10 |
| 2025-05-15 | 5.600 | 5.600 | 5.580 | 5.580 | 5.447 | 150 |
| 2025-05-14 | 5.600 | 5.600 | 5.500 | 5.600 | 5.466 | 198 |
| 2025-05-13 | 5.340 | 5.500 | 5.340 | 5.500 | 5.369 | 2,175 |
| 2025-05-12 | 5.440 | 5.440 | 5.300 | 5.300 | 5.173 | 549 |
| 2025-05-09 | 5.260 | 5.400 | 5.240 | 5.400 | 5.271 | 2,339 |
| 2025-05-08 | 5.200 | 5.260 | 5.200 | 5.260 | 5.134 | 949 |
| 2025-05-07 | 5.180 | 5.240 | 5.160 | 5.200 | 5.076 | 988 |
| 2025-05-06 | 5.160 | 5.200 | 5.100 | 5.180 | 5.056 | 199 |
| 2025-05-05 | 5.160 | 5.160 | 5.080 | 5.160 | 5.037 | 377 |
| 2025-05-02 | 5.100 | 5.160 | 5.080 | 5.100 | 4.978 | 798 |
| 2025-04-30 | 5.040 | 5.140 | 5.040 | 5.140 | 5.017 | 1,227 |
| 2025-04-29 | 5.120 | 5.120 | 5.040 | 5.120 | 4.998 | 500 |
| 2025-04-28 | 5.080 | 5.140 | 5.040 | 5.120 | 4.998 | 1,633 |
| 2025-04-25 | 5.080 | 5.120 | 5.080 | 5.120 | 4.998 | 229 |
| 2025-04-24 | 5.120 | 5.120 | 5.080 | 5.120 | 4.998 | 18 |
| 2025-04-23 | 5.100 | 5.120 | 5.080 | 5.120 | 4.998 | 590 |
| 2025-04-22 | 5.100 | 5.120 | 5.060 | 5.120 | 4.998 | 303 |
| 2025-04-17 | 5.080 | 5.100 | 5.080 | 5.100 | 4.978 | 99 |
| 2025-04-16 | 5.080 | 5.100 | 5.080 | 5.100 | 4.978 | 157 |
| 2025-04-15 | 5.120 | 5.160 | 5.080 | 5.080 | 4.959 | 939 |
| 2025-04-14 | 5.180 | 5.180 | 5.120 | 5.120 | 4.998 | 198 |
| 2025-04-11 | 5.240 | 5.240 | 5.160 | 5.160 | 5.037 | 111 |
| 2025-04-10 | 5.180 | 5.260 | 5.180 | 5.260 | 5.134 | 946 |
| 2025-04-09 | 5.180 | 5.180 | 5.180 | 5.180 | 5.056 | 98 |
| 2025-04-08 | 5.040 | 5.200 | 5.040 | 5.100 | 4.978 | 1,202 |
| 2025-04-07 | 5.080 | 5.120 | 5.020 | 5.020 | 4.900 | 690 |
| 2025-04-04 | 5.100 | 5.260 | 5.100 | 5.100 | 4.978 | 1,849 |
| 2025-04-03 | 5.420 | 5.420 | 5.140 | 5.260 | 5.134 | 2,165 |
| 2025-04-02 | 5.420 | 5.420 | 5.420 | 5.420 | 5.291 | 26 |
| 2025-04-01 | 5.400 | 5.420 | 5.300 | 5.420 | 5.291 | 111 |
| 2025-03-31 | 5.300 | 5.420 | 5.280 | 5.420 | 5.291 | 1,314 |
| 2025-03-28 | 5.440 | 5.440 | 5.300 | 5.300 | 5.173 | 1,106 |
| 2025-03-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.271 | 183 |
| 2025-03-26 | 5.200 | 5.400 | 5.200 | 5.400 | 5.271 | 3,212 |
| 2025-03-25 | 5.200 | 5.240 | 5.200 | 5.200 | 5.076 | 3,206 |
| 2025-03-24 | 5.140 | 5.220 | 5.140 | 5.220 | 5.095 | 1,569 |
| 2025-03-21 | 5.240 | 5.240 | 5.120 | 5.120 | 4.998 | 942 |
| 2025-03-20 | 5.260 | 5.260 | 5.220 | 5.260 | 5.134 | 303 |
| 2025-03-19 | 5.220 | 5.260 | 5.220 | 5.220 | 5.095 | 686 |
| 2025-03-18 | 5.500 | 5.500 | 5.100 | 5.300 | 5.173 | 4,741 |
| 2025-03-17 | 5.500 | 5.520 | 5.440 | 5.500 | 5.369 | 1,499 |
| 2025-03-14 | 5.440 | 5.500 | 5.420 | 5.440 | 5.310 | 1,082 |
| 2025-03-13 | 5.420 | 5.460 | 5.420 | 5.460 | 5.330 | 338 |
| 2025-03-12 | 5.420 | 5.440 | 5.400 | 5.440 | 5.310 | 1,263 |
| 2025-03-11 | 5.580 | 5.580 | 5.440 | 5.440 | 5.310 | 1,799 |
| 2025-03-10 | 5.560 | 5.580 | 5.560 | 5.580 | 5.447 | 47 |
| 2025-03-07 | 5.560 | 5.560 | 5.440 | 5.540 | 5.408 | 584 |
| 2025-03-06 | 5.560 | 5.600 | 5.500 | 5.540 | 5.408 | 1,070 |
| 2025-03-05 | 5.520 | 5.600 | 5.520 | 5.600 | 5.466 | 847 |
| 2025-03-04 | 5.660 | 5.660 | 5.600 | 5.600 | 5.466 | 379 |
| 2025-03-03 | 5.740 | 5.740 | 5.660 | 5.720 | 5.583 | 435 |
| 2025-02-28 | 5.580 | 5.720 | 5.580 | 5.700 | 5.564 | 610 |
| 2025-02-27 | 5.600 | 5.600 | 5.580 | 5.580 | 5.447 | 204 |
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.