Aurea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 5.580 | 5.720 | 5.580 | 5.600 | 5.466 | 539 |
| 2025-02-25 | 5.600 | 5.660 | 5.600 | 5.660 | 5.525 | 614 |
| 2025-02-24 | 5.640 | 5.640 | 5.560 | 5.600 | 5.466 | 863 |
| 2025-02-21 | 5.600 | 5.640 | 5.600 | 5.640 | 5.505 | 147 |
| 2025-02-20 | 5.680 | 5.680 | 5.600 | 5.600 | 5.466 | 252 |
| 2025-02-19 | 5.580 | 5.700 | 5.580 | 5.700 | 5.564 | 29 |
| 2025-02-18 | 5.700 | 5.740 | 5.580 | 5.580 | 5.447 | 138 |
| 2025-02-17 | 5.720 | 5.720 | 5.700 | 5.700 | 5.564 | 1,496 |
| 2025-02-14 | 5.480 | 5.600 | 5.460 | 5.600 | 5.466 | 746 |
| 2025-02-13 | 5.540 | 5.540 | 5.400 | 5.500 | 5.369 | 554 |
| 2025-02-12 | 5.360 | 5.500 | 5.360 | 5.500 | 5.369 | 655 |
| 2025-02-11 | 5.460 | 5.460 | 5.360 | 5.360 | 5.232 | 1,117 |
| 2025-02-10 | 5.360 | 5.460 | 5.360 | 5.440 | 5.310 | 654 |
| 2025-02-07 | 5.340 | 5.340 | 5.260 | 5.260 | 5.134 | 496 |
| 2025-02-06 | 5.440 | 5.500 | 5.180 | 5.340 | 5.213 | 1,664 |
| 2025-02-05 | 5.560 | 5.560 | 5.420 | 5.420 | 5.291 | 312 |
| 2025-02-04 | 5.600 | 5.600 | 5.540 | 5.540 | 5.408 | 456 |
| 2025-02-03 | 5.440 | 5.740 | 5.440 | 5.540 | 5.408 | 5,844 |
| 2025-01-31 | 5.300 | 5.420 | 5.260 | 5.420 | 5.291 | 910 |
| 2025-01-30 | 5.300 | 5.320 | 5.280 | 5.280 | 5.154 | 226 |
| 2025-01-29 | 5.320 | 5.320 | 5.320 | 5.320 | 5.193 | 221 |
| 2025-01-28 | 5.300 | 5.320 | 5.240 | 5.320 | 5.193 | 656 |
| 2025-01-27 | 5.240 | 5.320 | 5.240 | 5.320 | 5.193 | 431 |
| 2025-01-24 | 5.200 | 5.300 | 5.200 | 5.300 | 5.173 | 569 |
| 2025-01-23 | 5.180 | 5.180 | 5.180 | 5.180 | 5.056 | 10,652 |
| 2025-01-22 | 5.240 | 5.240 | 5.120 | 5.140 | 5.017 | 1,089 |
| 2025-01-21 | 5.140 | 5.240 | 5.140 | 5.240 | 5.115 | 1,051 |
| 2025-01-20 | 5.220 | 5.280 | 5.120 | 5.120 | 4.998 | 7,655 |
| 2025-01-17 | 5.320 | 5.320 | 5.200 | 5.220 | 5.095 | 3,341 |
| 2025-01-16 | 5.340 | 5.340 | 5.320 | 5.320 | 5.193 | 53 |
| 2025-01-15 | 5.340 | 5.340 | 5.340 | 5.340 | 5.213 | 1 |
| 2025-01-14 | 5.320 | 5.380 | 5.280 | 5.340 | 5.213 | 442 |
| 2025-01-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.173 | 434 |
| 2025-01-10 | 5.140 | 5.260 | 5.140 | 5.260 | 5.134 | 168 |
| 2025-01-09 | 5.380 | 5.380 | 5.240 | 5.260 | 5.134 | 2,212 |
| 2025-01-08 | 5.380 | 5.380 | 5.340 | 5.340 | 5.213 | 257 |
| 2025-01-07 | 5.380 | 5.380 | 5.340 | 5.340 | 5.213 | 111 |
| 2025-01-06 | 5.320 | 5.320 | 5.300 | 5.300 | 5.173 | 126 |
| 2025-01-03 | 5.420 | 5.420 | 5.320 | 5.360 | 5.232 | 1,337 |
| 2025-01-02 | 5.440 | 5.440 | 5.420 | 5.420 | 5.291 | 200 |
| 2024-12-31 | 5.560 | 5.560 | 5.420 | 5.420 | 5.291 | 1,233 |
| 2024-12-30 | 5.200 | 5.500 | 5.200 | 5.480 | 5.349 | 2,352 |
| 2024-12-27 | 5.200 | 5.340 | 5.200 | 5.200 | 5.076 | 297 |
| 2024-12-24 | 5.180 | 5.340 | 5.180 | 5.340 | 5.213 | 309 |
| 2024-12-23 | 5.400 | 5.420 | 5.160 | 5.200 | 5.076 | 685 |
| 2024-12-20 | 5.500 | 5.500 | 5.400 | 5.400 | 5.271 | 158 |
| 2024-12-19 | 5.740 | 5.740 | 5.500 | 5.500 | 5.369 | 904 |
| 2024-12-18 | 5.580 | 5.740 | 5.580 | 5.600 | 5.466 | 1,738 |
| 2024-12-17 | 5.580 | 5.580 | 5.540 | 5.580 | 5.447 | 1,141 |
| 2024-12-16 | 5.620 | 5.620 | 5.560 | 5.600 | 5.466 | 299 |
| 2024-12-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.466 | 41 |
| 2024-12-12 | 5.720 | 5.720 | 5.700 | 5.700 | 5.564 | 728 |
| 2024-12-11 | 5.720 | 5.720 | 5.600 | 5.600 | 5.466 | 309 |
| 2024-12-10 | 5.680 | 5.720 | 5.520 | 5.700 | 5.564 | 1,380 |
| 2024-12-09 | 5.100 | 5.700 | 5.100 | 5.460 | 5.330 | 4,736 |
| 2024-12-06 | 5.020 | 5.200 | 5.020 | 5.200 | 5.076 | 2,302 |
| 2024-12-05 | 4.780 | 5.000 | 4.780 | 5.000 | 4.881 | 3,147 |
| 2024-12-04 | 5.160 | 5.160 | 5.000 | 5.000 | 4.881 | 1,372 |
| 2024-12-03 | 5.140 | 5.200 | 4.960 | 5.120 | 4.998 | 7,797 |
| 2024-12-02 | 5.220 | 5.260 | 5.140 | 5.220 | 5.095 | 1,434 |
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.