Aedifica S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 71.775 | 72.300 | 71.600 | 71.933 | 69.096 | 107,972 |
| 2026-04-30 | 70.750 | 71.850 | 70.750 | 71.385 | 68.569 | 280,917 |
| 2026-04-29 | 72.000 | 72.600 | 71.150 | 71.799 | 68.967 | 51,704 |
| 2026-04-28 | 73.100 | 73.100 | 72.100 | 72.579 | 69.716 | 9,615 |
| 2026-04-27 | 73.525 | 75.800 | 72.750 | 73.449 | 70.552 | 73,863 |
| 2026-04-24 | 72.575 | 73.200 | 72.500 | 72.852 | 69.978 | 3,815 |
| 2026-04-23 | 73.000 | 73.300 | 72.450 | 72.990 | 70.111 | 13,009 |
| 2026-04-22 | 73.825 | 74.450 | 73.550 | 73.812 | 70.901 | 9,637 |
← NewerPage 3 of 3 · 128 trading days
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.