Aurea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.500 | 5.500 | 5.040 | 5.040 | 5.040 | 5,274 |
| 2026-10-16 | 5.260 | 5.500 | 5.220 | 5.500 | 5.500 | 10,460 |
| 2026-10-15 | 5.440 | 5.440 | 5.260 | 5.260 | 5.260 | 601 |
| 2026-10-14 | 5.380 | 5.460 | 5.100 | 5.460 | 5.460 | 17,402 |
| 2026-10-13 | 5.420 | 5.600 | 5.200 | 5.380 | 5.380 | 1,447 |
| 2026-10-12 | 5.500 | 5.700 | 5.400 | 5.400 | 5.400 | 1,862 |
| 2026-10-09 | 5.480 | 5.500 | 5.420 | 5.420 | 5.420 | 156 |
| 2026-10-08 | 5.480 | 5.500 | 5.420 | 5.500 | 5.500 | 964 |
| 2026-10-07 | 5.420 | 5.500 | 5.420 | 5.480 | 5.480 | 1,148 |
| 2026-10-06 | 5.720 | 5.720 | 5.420 | 5.500 | 5.500 | 1,335 |
| 2026-10-05 | 5.740 | 5.740 | 5.620 | 5.720 | 5.720 | 241 |
| 2026-10-02 | 5.620 | 5.720 | 5.620 | 5.640 | 5.640 | 3,490 |
| 2026-10-01 | 5.820 | 5.820 | 5.600 | 5.720 | 5.720 | 2,069 |
| 2026-09-30 | 5.960 | 5.960 | 5.740 | 5.840 | 5.840 | 1,393 |
| 2026-09-29 | 6.000 | 6.020 | 5.900 | 5.900 | 5.900 | 387 |
| 2026-09-28 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 864 |
| 2026-09-25 | 5.820 | 6.020 | 5.820 | 6.000 | 6.000 | 64,178 |
| 2026-09-24 | 5.800 | 5.840 | 5.800 | 5.800 | 5.800 | 1,778 |
| 2026-09-23 | 5.800 | 6.200 | 5.740 | 5.740 | 5.740 | 4,212 |
| 2026-09-22 | 5.740 | 5.820 | 5.720 | 5.820 | 5.820 | 1,952 |
| 2026-09-21 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 2,646 |
| 2026-09-18 | 5.820 | 5.820 | 5.720 | 5.820 | 5.820 | 6,262 |
| 2026-09-17 | 5.720 | 5.820 | 5.720 | 5.820 | 5.820 | 2,893 |
| 2026-09-16 | 5.960 | 5.960 | 5.720 | 5.720 | 5.720 | 829 |
| 2026-09-15 | 5.980 | 5.980 | 5.740 | 5.880 | 5.880 | 4,194 |
| 2026-09-14 | 6.140 | 6.140 | 6.000 | 6.000 | 6.000 | 120 |
| 2026-09-11 | 6.020 | 6.140 | 5.700 | 6.140 | 6.140 | 2,366 |
| 2026-09-10 | 6.080 | 6.100 | 6.000 | 6.000 | 6.000 | 1,251 |
| 2026-09-09 | 5.980 | 6.100 | 5.900 | 6.100 | 6.100 | 308 |
| 2026-09-08 | 5.920 | 6.000 | 5.900 | 6.000 | 6.000 | 15 |
| 2026-09-07 | 5.980 | 6.000 | 5.900 | 5.900 | 5.900 | 55 |
| 2026-09-04 | 5.920 | 6.000 | 5.900 | 6.000 | 6.000 | 45 |
| 2026-09-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 52 |
| 2026-09-02 | 5.900 | 5.900 | 5.820 | 5.900 | 5.900 | 44 |
| 2026-09-01 | 5.820 | 5.860 | 5.800 | 5.860 | 5.860 | 3,766 |
| 2026-08-31 | 5.840 | 5.860 | 5.820 | 5.860 | 5.860 | 52 |
| 2026-08-28 | 5.860 | 5.860 | 5.800 | 5.820 | 5.820 | 190 |
| 2026-08-27 | 5.900 | 5.900 | 5.780 | 5.840 | 5.840 | 70 |
| 2026-08-26 | 5.800 | 5.880 | 5.700 | 5.880 | 5.880 | 1,099 |
| 2026-08-25 | 6.000 | 6.000 | 5.400 | 5.400 | 5.400 | 3,742 |
| 2026-08-24 | 6.040 | 6.040 | 5.900 | 6.040 | 6.040 | 2,692 |
| 2026-08-21 | 5.920 | 5.940 | 5.740 | 5.920 | 5.920 | 183 |
| 2026-08-20 | 5.780 | 5.920 | 5.740 | 5.920 | 5.920 | 101 |
| 2026-08-19 | 5.960 | 5.960 | 5.760 | 5.760 | 5.760 | 44 |
| 2026-08-18 | 5.780 | 5.980 | 5.760 | 5.980 | 5.980 | 100 |
| 2026-08-17 | 5.960 | 5.960 | 5.760 | 5.760 | 5.760 | 76 |
| 2026-08-14 | 5.780 | 5.800 | 5.780 | 5.800 | 5.800 | 154 |
| 2026-08-13 | 5.780 | 5.940 | 5.760 | 5.760 | 5.760 | 22 |
| 2026-08-12 | 5.880 | 5.880 | 5.760 | 5.760 | 5.760 | 220 |
| 2026-08-11 | 5.880 | 5.960 | 5.740 | 5.880 | 5.880 | 476 |
| 2026-08-10 | 5.800 | 5.900 | 5.740 | 5.900 | 5.900 | 287 |
| 2026-08-07 | 5.800 | 5.980 | 5.780 | 5.800 | 5.800 | 769 |
| 2026-08-06 | 5.900 | 6.100 | 5.800 | 5.800 | 5.800 | 1,314 |
| 2026-08-05 | 5.840 | 5.900 | 5.800 | 5.800 | 5.800 | 313 |
| 2026-08-04 | 5.720 | 6.100 | 5.720 | 5.820 | 5.820 | 2,166 |
| 2026-08-03 | 5.720 | 5.720 | 5.680 | 5.700 | 5.700 | 98 |
| 2026-07-31 | 5.740 | 5.760 | 5.660 | 5.660 | 5.660 | 162 |
| 2026-07-30 | 5.720 | 5.760 | 5.720 | 5.720 | 5.720 | 673 |
| 2026-07-29 | 5.520 | 5.720 | 5.520 | 5.660 | 5.660 | 431 |
| 2026-07-28 | 5.520 | 5.740 | 5.520 | 5.560 | 5.560 | 439 |
Page 1 of 3 · 130 trading daysOlder →
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.