Aurea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 5.480 | 5.480 | 5.220 | 5.220 | 5.095 | 2,259 |
| 2024-11-28 | 5.620 | 5.640 | 5.240 | 5.420 | 5.291 | 5,441 |
| 2024-11-27 | 5.580 | 5.700 | 5.580 | 5.680 | 5.544 | 774 |
| 2024-11-26 | 5.720 | 5.720 | 5.600 | 5.600 | 5.466 | 707 |
| 2024-11-25 | 5.500 | 5.740 | 5.500 | 5.620 | 5.486 | 1,875 |
| 2024-11-22 | 6.060 | 6.060 | 5.600 | 5.660 | 5.525 | 5,463 |
| 2024-11-21 | 6.080 | 6.100 | 6.080 | 6.100 | 5.954 | 85 |
| 2024-11-20 | 6.020 | 6.160 | 6.020 | 6.160 | 6.013 | 961 |
| 2024-11-19 | 6.120 | 6.140 | 6.020 | 6.020 | 5.876 | 2,554 |
| 2024-11-18 | 6.500 | 6.500 | 6.000 | 6.240 | 6.091 | 2,458 |
| 2024-11-15 | 6.520 | 6.580 | 6.480 | 6.580 | 6.423 | 660 |
| 2024-11-14 | 6.480 | 6.600 | 6.480 | 6.600 | 6.442 | 185 |
| 2024-11-13 | 6.700 | 6.700 | 6.480 | 6.480 | 6.325 | 1,508 |
| 2024-11-12 | 7.100 | 7.100 | 6.640 | 6.640 | 6.481 | 1,596 |
| 2024-11-11 | 6.640 | 7.100 | 6.640 | 6.780 | 6.618 | 3,175 |
| 2024-11-08 | 6.820 | 6.820 | 6.700 | 6.700 | 6.540 | 2,771 |
| 2024-11-07 | 6.740 | 6.900 | 6.740 | 6.820 | 6.657 | 373 |
| 2024-11-06 | 6.760 | 7.060 | 6.740 | 6.740 | 6.579 | 1,918 |
| 2024-11-05 | 7.000 | 7.200 | 6.720 | 6.720 | 6.560 | 6,020 |
| 2024-11-04 | 6.780 | 7.300 | 6.780 | 7.000 | 6.833 | 4,542 |
| 2024-11-01 | 6.600 | 6.760 | 6.600 | 6.760 | 6.599 | 489 |
| 2024-10-31 | 6.800 | 6.840 | 6.600 | 6.600 | 6.442 | 1,908 |
| 2024-10-30 | 6.800 | 7.000 | 6.800 | 6.900 | 6.735 | 4,331 |
| 2024-10-29 | 6.580 | 6.620 | 6.400 | 6.620 | 6.462 | 671 |
| 2024-10-28 | 6.800 | 6.800 | 6.480 | 6.480 | 6.325 | 2,392 |
| 2024-10-25 | 6.720 | 6.980 | 6.700 | 6.980 | 6.813 | 4,235 |
| 2024-10-24 | 6.720 | 6.900 | 6.700 | 6.720 | 6.560 | 2,931 |
| 2024-10-23 | 6.520 | 6.780 | 6.520 | 6.700 | 6.540 | 1,245 |
| 2024-10-22 | 6.480 | 6.580 | 6.480 | 6.500 | 6.345 | 1,214 |
| 2024-10-21 | 6.500 | 6.500 | 6.460 | 6.460 | 6.306 | 373 |
| 2024-10-18 | 6.440 | 6.440 | 6.220 | 6.380 | 6.228 | 856 |
| 2024-10-17 | 6.180 | 6.300 | 6.180 | 6.300 | 6.150 | 1,027 |
| 2024-10-16 | 6.280 | 6.280 | 6.140 | 6.180 | 6.032 | 950 |
| 2024-10-15 | 6.580 | 6.580 | 6.140 | 6.300 | 6.150 | 2,501 |
| 2024-10-14 | 6.580 | 6.780 | 6.500 | 6.540 | 6.384 | 1,268 |
| 2024-10-11 | 6.500 | 6.880 | 6.400 | 6.800 | 6.638 | 8,114 |
| 2024-10-10 | 6.220 | 6.500 | 6.140 | 6.400 | 6.247 | 2,802 |
| 2024-10-09 | 5.900 | 6.500 | 5.900 | 6.220 | 6.071 | 14,532 |
| 2024-10-08 | 5.820 | 5.980 | 5.820 | 5.900 | 5.759 | 3,414 |
| 2024-10-07 | 5.720 | 5.900 | 5.680 | 5.800 | 5.662 | 2,492 |
| 2024-10-04 | 5.720 | 5.720 | 5.540 | 5.720 | 5.583 | 1,545 |
| 2024-10-03 | 5.680 | 5.740 | 5.680 | 5.740 | 5.603 | 1,163 |
| 2024-10-02 | 5.700 | 5.700 | 5.540 | 5.700 | 5.564 | 539 |
| 2024-10-01 | 5.760 | 5.760 | 5.380 | 5.700 | 5.564 | 1,857 |
| 2024-09-30 | 5.840 | 5.900 | 5.400 | 5.760 | 5.622 | 3,319 |
| 2024-09-27 | 5.500 | 6.000 | 5.480 | 5.760 | 5.622 | 8,955 |
| 2024-09-26 | 5.580 | 5.720 | 5.180 | 5.500 | 5.369 | 6,669 |
| 2024-09-25 | 5.440 | 5.440 | 5.380 | 5.380 | 5.252 | 428 |
| 2024-09-24 | 5.540 | 5.720 | 5.400 | 5.440 | 5.310 | 923 |
| 2024-09-23 | 5.540 | 5.540 | 5.520 | 5.520 | 5.388 | 842 |
| 2024-09-20 | 5.100 | 5.620 | 5.100 | 5.600 | 5.466 | 3,317 |
| 2024-09-19 | 4.960 | 5.040 | 4.960 | 5.040 | 4.920 | 428 |
| 2024-09-18 | 5.000 | 5.060 | 4.900 | 5.060 | 4.939 | 2,707 |
| 2024-09-17 | 5.240 | 5.240 | 5.020 | 5.180 | 5.056 | 2,131 |
| 2024-09-16 | 5.280 | 5.280 | 5.220 | 5.220 | 5.095 | 384 |
| 2024-09-13 | 5.180 | 5.200 | 5.180 | 5.180 | 5.056 | 134 |
| 2024-09-12 | 5.140 | 5.200 | 5.140 | 5.200 | 5.076 | 42 |
| 2024-09-11 | 5.100 | 5.280 | 5.100 | 5.260 | 5.134 | 939 |
| 2024-09-10 | 5.060 | 5.080 | 5.060 | 5.060 | 4.939 | 362 |
| 2024-09-09 | 5.060 | 5.060 | 5.060 | 5.060 | 4.939 | 431 |
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.