Aedifica S.A. historical data

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

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
2026-04-21	74.500	74.500	72.650	74.236	71.307	20,680
2026-04-20	75.525	75.600	74.000	74.573	71.632	13,066
2026-04-17	75.000	75.750	74.550	75.338	72.366	46,804
2026-04-16	74.825	75.450	74.450	75.272	72.303	43,721
2026-04-15	73.600	75.000	73.600	74.270	71.341	16,163
2026-04-14	73.525	74.750	73.200	73.681	70.775	23,856
2026-04-13	73.100	73.300	72.600	73.136	70.251	344,436
2026-04-10	73.400	74.750	71.950	73.509	70.610	7,333
2026-04-09	73.000	73.300	72.400	72.999	70.120	75,545
2026-04-08	71.050	73.250	71.050	72.837	69.964	30,722
2026-04-07	71.725	72.000	70.800	71.393	68.577	9,726
2026-04-02	70.250	71.750	69.500	71.181	68.373	26,923
2026-04-01	71.450	71.450	70.000	71.289	68.477	40,292
2026-03-31	69.400	70.050	69.300	69.726	66.976	20,038
2026-03-30	68.150	69.300	68.150	68.583	65.878	18,211
2026-03-27	67.775	68.400	67.400	67.838	65.162	25,858
2026-03-26	69.000	69.200	67.850	68.237	65.545	28,517
2026-03-25	68.675	71.650	68.550	70.096	67.331	81,262
2026-03-24	69.100	70.200	69.100	69.689	66.941	18,884
2026-03-23	67.900	70.825	67.900	70.081	67.317	18,723
2026-03-20	71.575	72.750	70.100	71.373	68.558	61,943
2026-03-19	72.725	73.850	71.950	72.438	69.581	34,559
2026-03-18	74.050	74.450	73.500	73.690	70.783	306,470
2026-03-17	73.525	74.100	73.250	73.450	70.553	18,866
2026-03-16	72.400	73.700	72.100	73.500	70.601	36,408
2026-03-13	71.950	73.400	71.950	73.053	70.172	17,280
2026-03-12	70.400	71.700	70.400	71.430	68.613	93,385
2026-03-11	71.525	72.050	70.450	70.886	68.090	21,746
2026-03-10	72.000	72.900	71.900	72.593	69.730	9,807
2026-03-09	71.400	71.950	70.350	71.077	68.274	12,683
2026-03-06	71.000	72.300	71.000	71.708	68.880	117,057
2026-03-05	72.950	72.950	71.300	72.433	69.576	60,636
2026-03-04	74.000	74.950	72.300	74.005	71.086	59,543
2026-03-03	76.675	77.200	76.000	76.605	73.583	98,955
2026-03-02	76.250	78.350	75.000	77.732	74.666	14,170
2026-02-27	78.775	79.150	78.050	78.923	75.810	30,658
2026-02-26	77.250	78.400	77.250	78.155	75.072	23,685
2026-02-25	78.200	78.300	76.975	77.750	74.683	30,726
2026-02-24	77.100	78.400	77.100	77.508	74.451	158,103
2026-02-23	77.525	77.750	76.400	76.802	73.773	66,073
2026-02-20	78.500	78.500	76.875	77.400	74.347	50,187
2026-02-19	78.575	79.300	77.800	78.960	75.846	7,911
2026-02-18	78.625	80.000	78.450	79.480	76.345	102,464
2026-02-17	77.350	78.700	77.350	78.238	75.152	67,433
2026-02-16	77.050	77.750	76.725	77.421	74.367	56,304
2026-02-13	75.450	78.050	75.450	76.860	73.829	160,158
2026-02-12	75.000	75.850	73.950	75.055	72.095	67,970
2026-02-11	75.525	76.200	75.250	75.946	72.950	15,308
2026-02-10	74.675	75.350	74.500	74.794	71.844	35,748
2026-02-09	74.725	75.050	73.900	74.402	71.468	7,673
2026-02-06	74.525	75.300	74.100	74.901	71.946	24,390
2026-02-05	74.500	74.500	73.000	73.398	70.503	80,648

← NewerPage 3 of 22 · 1,265 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.