Aedifica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	62.775	62.775	62.400	62.775	62.775	3
2026-10-20	62.350	62.400	62.350	62.350	62.350	1
2026-10-19	62.525	62.525	62.400	62.525	62.525	1
2026-10-16	62.825	62.825	62.400	62.825	62.825	4
2026-10-15	62.875	63.550	62.800	63.000	63.000	127,381
2026-10-14	61.900	62.900	61.900	62.300	62.300	77,565
2026-10-13	61.825	62.100	61.550	62.000	62.000	2,511
2026-10-12	61.050	61.400	61.050	61.150	61.150	17,983
2026-10-09	61.250	61.500	60.775	61.350	61.350	157,709
2026-10-08	61.525	61.600	60.550	61.350	61.350	3,146
2026-10-07	62.200	62.400	61.600	61.875	61.875	7,349
2026-10-06	61.875	62.200	61.700	61.950	61.950	2,825
2026-10-05	61.000	61.500	60.400	61.300	61.300	7,384
2026-10-02	62.000	62.000	61.246	61.300	61.300	6,791
2026-10-01	63.300	63.500	61.900	62.150	62.150	15,922
2026-09-30	64.525	65.350	63.650	63.675	63.675	5,621
2026-09-29	64.150	64.550	64.100	64.250	64.250	7,142
2026-09-28	64.525	65.100	64.300	64.350	64.350	39,232
2026-09-25	64.725	65.450	64.500	64.525	64.525	44,227
2026-09-24	65.200	65.600	64.950	65.000	65.000	10,707
2026-09-23	66.000	66.400	65.500	65.575	65.575	8,409
2026-09-22	65.450	66.300	65.450	66.250	66.250	23,040
2026-09-21	65.725	66.000	64.950	65.750	65.750	28,234
2026-09-18	65.575	66.150	65.575	65.775	65.775	6,493
2026-09-17	66.000	66.400	65.750	66.000	66.000	5,965
2026-09-16	66.100	66.500	66.000	66.250	66.250	267,975
2026-09-15	65.575	66.000	65.050	65.768	65.768	370,345
2026-09-14	65.675	66.400	65.450	65.800	65.800	12,652
2026-09-11	65.550	66.350	65.550	65.825	65.825	6,377
2026-09-10	66.000	66.750	65.800	66.050	66.050	13,504
2026-09-09	67.350	67.400	66.100	66.150	66.150	28,991
2026-09-08	67.250	67.350	66.550	66.766	66.766	13,305
2026-09-07	67.050	67.500	66.850	67.375	67.375	7,917
2026-09-04	67.775	68.850	67.250	67.525	67.525	242,179
2026-09-03	66.525	67.650	66.500	67.525	67.525	104,396
2026-09-02	68.100	68.500	66.400	66.725	66.725	10,105
2026-09-01	67.525	68.300	66.600	68.100	68.100	51,443
2026-08-28	68.100	69.800	68.050	68.300	68.300	18,312
2026-08-27	68.725	68.950	68.050	68.250	68.250	25,568
2026-08-26	69.000	69.500	68.800	69.013	69.013	18,281
2026-08-25	69.350	69.350	69.050	69.261	69.261	69,626
2026-08-24	68.250	69.250	68.250	69.045	69.045	11,096
2026-08-21	67.600	68.400	67.600	68.200	68.200	20,361
2026-08-20	66.900	68.100	66.900	67.925	67.925	8,612
2026-08-19	66.775	67.250	66.550	67.150	67.150	32,421
2026-08-18	67.300	67.350	66.900	67.242	67.242	2,405
2026-08-17	67.625	67.800	67.000	67.050	67.050	4,311
2026-08-14	68.250	68.250	67.750	68.050	68.050	4,912
2026-08-13	68.100	68.500	68.000	68.050	68.050	12,050
2026-08-12	67.925	68.250	67.750	68.100	68.100	44,793
2026-08-11	68.350	69.550	68.000	68.073	68.073	6,749
2026-08-10	68.775	69.000	68.050	68.164	68.164	6,625
2026-08-07	69.300	69.500	68.650	69.250	69.250	11,207
2026-08-06	69.300	70.100	69.300	69.525	69.525	9,343
2026-08-05	69.300	69.900	69.250	69.350	69.350	199,202
2026-08-04	70.000	70.100	69.600	70.004	70.004	4,157
2026-08-03	70.000	70.700	69.300	69.987	69.987	12,143
2026-07-31	70.575	71.600	70.200	70.525	70.525	41,111
2026-07-30	71.525	71.700	70.700	71.000	71.000	19,307
2026-07-29	71.750	71.750	70.650	71.100	71.100	11,150

Page 1 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.