Aedifica S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	70.775	71.650	70.650	71.245	71.245	132,268
2026-07-27	70.000	70.900	68.000	70.603	70.603	16,462
2026-07-24	69.775	70.600	69.550	70.150	70.150	6,304
2026-07-23	70.150	71.150	70.000	70.250	70.250	4,772
2026-07-22	69.875	70.800	69.350	70.300	70.300	7,249
2026-07-21	69.875	70.300	69.700	69.900	69.900	8,567
2026-07-20	69.825	70.500	69.600	70.450	70.450	7,335
2026-07-17	70.000	70.700	68.050	70.050	70.050	205,938
2026-07-16	69.525	69.850	68.550	69.625	69.625	6,506
2026-07-15	69.200	69.200	68.350	68.825	68.825	10,740
2026-07-14	68.525	69.250	68.050	69.050	69.050	268,813
2026-07-13	69.100	69.550	68.875	69.021	69.021	11,451
2026-07-10	69.925	70.400	69.350	69.525	69.525	13,625
2026-07-09	69.450	69.450	68.900	69.350	69.350	4,152
2026-07-08	69.575	69.950	68.550	68.725	68.725	17,072
2026-07-07	69.300	70.600	69.200	70.139	70.139	87,268
2026-07-06	69.725	70.000	69.100	69.178	69.178	18,582
2026-07-03	69.675	70.175	69.600	69.925	69.925	9,211
2026-07-02	70.300	70.700	69.650	70.000	70.000	19,530
2026-07-01	70.800	70.800	70.100	70.675	70.675	8,269
2026-06-30	71.350	71.900	70.350	70.600	70.600	23,866
2026-06-29	71.350	72.150	71.350	71.900	71.900	49,476
2026-06-26	71.000	71.900	70.600	71.875	71.875	24,727
2026-06-25	70.250	71.100	70.250	70.575	70.575	12,368
2026-06-24	68.875	70.400	68.800	70.150	70.150	19,840
2026-06-23	68.850	68.850	68.050	68.550	68.550	17,747
2026-06-22	68.350	68.900	67.700	68.450	68.450	64,766
2026-06-19	68.000	68.450	67.000	68.300	68.300	308,114
2026-06-18	68.850	68.850	67.000	67.575	67.575	66,043
2026-06-17	69.000	69.550	68.950	69.050	69.050	43,705
2026-06-16	69.000	69.900	68.925	69.376	69.376	30,587
2026-06-15	70.875	71.600	69.900	70.173	70.173	53,013
2026-06-12	70.525	70.850	68.700	70.625	70.625	19,844
2026-06-11	70.000	70.400	69.400	70.000	70.000	22,478
2026-06-10	68.450	70.100	68.450	70.050	70.050	17,360
2026-06-09	68.050	68.650	66.550	68.650	68.650	180,007
2026-06-08	68.725	68.725	67.900	68.288	68.288	19,897
2026-06-05	67.700	68.100	67.700	67.875	67.875	44,403
2026-06-04	67.050	68.000	67.050	67.675	67.675	24,273
2026-06-03	67.250	68.800	66.050	66.925	66.925	18,260
2026-06-02	69.525	69.700	67.500	67.550	67.550	21,151
2026-06-01	71.725	71.950	69.500	70.050	70.050	36,565
2026-05-29	71.725	71.800	70.200	71.150	71.150	17,669
2026-05-28	71.000	71.650	69.550	71.200	71.200	287,973
2026-05-27	71.150	71.800	71.150	71.250	71.250	33,011
2026-05-26	71.350	71.750	71.250	71.250	71.250	256,771
2026-05-22	71.000	71.650	70.950	71.350	71.350	24,799
2026-05-21	71.525	73.250	70.150	71.725	71.725	205,178
2026-05-20	69.925	71.600	68.450	71.032	71.032	39,280
2026-05-19	67.525	69.550	66.950	68.316	68.316	16,706
2026-05-18	67.000	68.350	66.600	68.300	68.300	30,035
2026-05-15	68.250	68.250	66.750	67.350	67.350	9,979
2026-05-14	68.500	68.500	67.400	67.846	67.846	6,239
2026-05-13	70.775	73.000	70.600	70.988	68.188	21,211
2026-05-12	72.050	72.050	71.150	71.427	68.610	12,397
2026-05-11	71.825	72.800	71.700	72.161	69.315	100,597
2026-05-08	71.400	72.350	71.300	71.982	69.143	257,128
2026-05-07	72.525	72.900	71.850	72.225	69.376	11,057
2026-05-06	71.775	72.900	71.700	72.418	69.562	153,424
2026-05-05	71.775	72.300	71.600	71.933	69.096	107,972

← NewerPage 2 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	2.8000 EUR
2025-05-15	3.3150 EUR
2024-05-16	1.6017 EUR
2023-06-22	1.6666 EUR
2023-05-11	1.6027 EUR
2022-06-27	1.5423 EUR
2022-05-13	1.5836 EUR
2021-06-11	1.3065 EUR
2021-05-14	0.4845 EUR
2020-10-15	0.8963 EUR
2020-10-05	0.4420 EUR
2020-04-24	2.1080 EUR
2019-10-28	0.3570 EUR
2019-04-25	2.1289 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.