Aedas Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	22.475	22.650	22.475	22.475	22.475	15
2026-10-20	22.450	22.650	22.450	22.450	22.450	15
2026-10-19	22.650	22.650	22.300	22.300	22.300	15
2026-10-16	22.525	22.650	22.525	22.525	22.525	15
2026-10-15	22.950	23.000	22.950	22.950	22.950	1
2026-10-14	22.775	23.000	22.550	23.000	23.000	2
2026-10-13	22.600	22.800	22.600	22.700	22.700	6
2026-10-12	22.550	23.050	22.550	23.050	23.050	1
2026-10-09	22.350	22.875	22.250	22.875	22.875	0
2026-10-08	22.250	22.800	22.250	22.750	22.750	0
2026-10-07	22.950	23.050	22.950	22.950	22.950	1
2026-10-06	22.550	23.050	22.550	23.000	23.000	7
2026-10-05	23.100	23.100	22.200	23.000	23.000	3
2026-10-02	23.000	23.100	23.000	23.025	23.025	0
2026-10-01	22.250	22.800	22.150	22.475	22.475	0
2026-09-30	22.600	22.850	22.575	22.575	22.575	3
2026-09-29	23.100	23.100	22.800	22.800	22.800	0
2026-09-28	23.050	23.050	23.025	23.025	23.025	0
2026-09-25	22.950	22.950	22.950	22.950	22.950	0
2026-09-24	23.075	23.100	22.900	22.900	22.900	0
2026-09-23	23.075	23.075	23.075	23.075	23.075	0
2026-09-22	23.000	23.150	23.000	23.075	23.075	1
2026-09-21	23.000	23.000	23.000	23.000	23.000	3
2026-09-18	23.000	23.100	22.825	22.825	22.825	0
2026-09-17	23.000	23.050	23.000	23.050	23.050	6
2026-09-16	22.650	23.050	22.650	22.850	22.850	6
2026-09-15	22.500	22.800	22.500	22.500	22.500	3
2026-09-14	22.100	22.500	21.650	22.500	22.500	21
2026-09-11	21.800	22.025	21.800	22.025	22.025	1
2026-09-10	21.400	21.750	21.150	21.550	21.550	1
2026-09-09	21.300	21.500	21.300	21.300	21.300	0
2026-09-08	21.300	21.500	21.275	21.275	21.275	0
2026-09-07	21.200	21.400	21.200	21.350	21.350	4
2026-09-04	21.150	21.600	21.150	21.350	21.350	2
2026-09-03	21.325	21.450	21.300	21.300	21.300	0
2026-09-02	21.500	21.950	21.150	21.175	21.175	1
2026-09-01	21.100	21.450	21.100	21.350	21.350	140
2026-08-28	21.750	21.750	21.600	21.650	21.650	2
2026-08-27	21.900	21.950	21.900	21.950	21.950	0
2026-08-26	22.100	22.100	21.850	22.100	22.100	2
2026-08-25	21.750	22.400	21.750	22.400	22.400	1
2026-08-24	22.000	22.050	22.000	22.050	22.050	1
2026-08-21	21.500	21.750	21.500	21.750	21.750	0
2026-08-20	21.300	21.800	21.300	21.650	21.650	0
2026-08-19	21.500	21.900	21.500	21.600	21.600	1
2026-08-18	21.500	21.900	21.400	21.400	21.400	2
2026-08-17	21.800	21.850	21.300	21.525	21.525	7
2026-08-14	21.600	21.700	21.600	21.600	21.600	0
2026-08-13	21.650	21.650	21.575	21.575	21.575	0
2026-08-12	21.500	21.650	21.500	21.600	21.600	2
2026-08-11	21.550	21.700	21.550	21.550	21.550	0
2026-08-10	21.325	21.400	21.325	21.325	21.325	2
2026-08-07	21.400	21.400	21.200	21.325	21.325	6
2026-08-06	21.350	21.450	21.350	21.350	21.350	4
2026-08-05	21.275	21.450	21.200	21.325	21.325	3
2026-08-04	21.450	21.750	21.250	21.250	21.250	2
2026-08-03	21.350	21.800	21.350	21.750	21.750	6
2026-07-31	21.550	21.800	21.550	21.550	21.550	0
2026-07-30	21.575	21.800	21.325	21.325	21.325	2
2026-07-29	21.625	22.100	21.625	21.625	21.625	1

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-09	3.1500 EUR
2024-12-19	0.9000 EUR
2024-07-30	1.3500 EUR
2024-03-22	2.2500 EUR
2023-07-27	1.1500 EUR
2023-03-29	1.0000 EUR
2022-07-06	1.3400 EUR
2022-03-29	0.8200 EUR

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