Aedas Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	21.850	21.850	21.700	21.775	17.402	336
2024-06-10	21.950	21.950	21.500	21.775	17.402	100
2024-06-07	22.350	22.500	22.000	22.050	17.622	1,515
2024-06-06	22.750	22.950	22.450	22.550	18.022	1,717
2024-06-05	22.400	22.600	22.400	22.600	18.062	9
2024-06-04	22.350	22.575	22.350	22.575	18.042	2
2024-06-03	21.150	21.750	21.000	21.525	17.202	558
2024-05-31	21.000	21.150	20.800	20.975	16.763	9,310
2024-05-30	20.450	20.900	20.250	20.650	16.503	293
2024-05-29	20.345	20.350	20.000	20.195	16.140	61
2024-05-28	20.245	20.345	20.200	20.345	16.259	92
2024-05-24	19.800	20.150	19.800	20.120	16.080	43
2024-05-23	20.150	20.300	19.000	19.000	15.185	0
2024-05-22	20.250	20.300	20.100	20.175	16.124	39
2024-05-21	20.245	20.400	20.170	20.170	16.120	46
2024-05-20	20.300	20.300	20.125	20.125	16.084	3
2024-05-17	19.980	20.150	19.980	20.150	16.104	147
2024-05-16	19.900	20.050	19.800	19.960	15.952	188
2024-05-15	19.800	20.015	19.800	20.015	15.996	6
2024-05-14	19.700	19.840	19.680	19.680	15.728	76
2024-05-13	19.655	19.800	19.500	19.735	15.772	54
2024-05-10	19.510	19.690	19.420	19.690	15.736	12
2024-05-09	19.300	19.400	19.260	19.400	15.504	0
2024-05-08	19.400	19.400	19.280	19.300	15.424	2,119
2024-05-07	19.360	19.360	18.780	19.310	15.432	62
2024-05-03	19.380	19.380	18.560	18.810	15.033	470
2024-05-02	18.860	19.100	18.720	19.030	15.209	508
2024-05-01	18.770	18.770	18.770	18.770	15.001	0
2024-04-30	18.840	18.860	18.660	18.770	15.001	326
2024-04-29	18.710	18.840	18.710	18.710	14.953	86
2024-04-26	18.480	18.779	18.480	18.660	14.913	552
2024-04-25	18.410	18.500	18.300	18.390	14.697	88
2024-04-24	18.500	18.500	18.180	18.260	14.593	2,073
2024-04-23	18.360	18.420	18.240	18.240	14.577	826
2024-04-22	17.980	18.160	17.980	18.100	14.465	382
2024-04-19	17.780	17.780	17.697	17.720	14.162	732
2024-04-18	17.770	17.820	17.543	17.660	14.114	427
2024-04-17	17.700	17.900	17.480	17.760	14.194	5,812
2024-04-16	17.620	17.620	17.300	17.460	13.954	17,427
2024-04-15	17.510	18.180	17.460	17.710	14.154	512
2024-04-12	17.980	18.000	17.718	17.820	14.241	534
2024-04-11	17.660	17.960	17.560	17.700	14.146	322
2024-04-10	18.030	18.060	17.538	17.660	14.114	681
2024-04-09	18.040	18.040	17.920	17.960	14.353	18,132
2024-04-08	18.080	18.080	17.760	17.800	14.226	2,004
2024-04-05	17.920	17.960	17.739	17.740	14.178	1,803
2024-04-04	18.200	18.200	17.760	17.760	14.194	549
2024-04-03	17.560	18.060	17.540	17.870	14.281	2,075
2024-04-02	17.740	17.740	17.220	17.350	13.866	1,481
2024-03-28	17.660	17.900	17.380	17.610	14.074	930
2024-03-27	17.780	17.780	17.400	17.590	14.058	479
2024-03-26	17.520	17.620	17.520	17.590	14.058	1,841
2024-03-25	18.100	18.100	17.100	17.620	14.082	1,493
2024-03-22	18.420	18.420	17.740	17.860	14.273	3,739
2024-03-21	20.500	20.650	20.200	20.325	14.445	1,010
2024-03-20	20.750	20.901	20.397	20.420	14.513	754
2024-03-19	20.600	20.650	20.300	20.525	14.587	170
2024-03-18	19.300	20.553	19.120	20.520	14.584	1,285
2024-03-15	18.940	18.940	18.780	18.830	13.383	90
2024-03-14	18.764	18.980	18.764	18.850	13.397	498

← NewerPage 11 of 22 · 1,268 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.