Aedas Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	21.600	22.200	21.350	21.400	21.400	186
2026-07-27	22.250	22.250	21.650	21.650	21.650	1
2026-07-24	21.700	22.250	21.700	21.825	21.825	1
2026-07-23	21.900	22.025	21.900	22.025	22.025	138
2026-07-22	21.700	22.600	21.700	22.300	22.300	1
2026-07-21	22.600	22.600	22.250	22.350	22.350	1
2026-07-20	22.175	22.400	22.175	22.175	22.175	0
2026-07-17	22.225	22.550	22.175	22.175	22.175	0
2026-07-16	22.250	22.550	22.150	22.400	22.400	2
2026-07-15	22.225	22.500	22.225	22.225	22.225	1
2026-07-14	22.000	22.150	22.000	22.150	22.150	1
2026-07-13	21.750	22.000	21.750	22.000	22.000	4
2026-07-10	22.350	22.500	21.550	21.750	21.750	62
2026-07-09	22.625	22.625	22.625	22.625	22.625	0
2026-07-08	22.700	22.950	22.700	22.750	22.750	3
2026-07-07	22.775	22.900	22.600	22.800	22.800	4
2026-07-06	22.600	23.150	22.600	22.850	22.850	2
2026-07-03	23.450	23.450	23.000	23.100	23.100	7
2026-07-02	23.500	23.500	23.125	23.125	23.125	4
2026-07-01	23.500	23.500	22.850	23.150	23.150	2
2026-06-30	22.900	23.500	22.900	23.150	23.150	6
2026-06-29	23.150	23.350	22.800	23.200	23.200	9
2026-06-26	23.450	23.450	23.000	23.000	23.000	7
2026-06-25	23.350	23.600	23.350	23.425	23.425	1
2026-06-24	23.500	23.700	23.475	23.475	23.475	0
2026-06-23	23.300	23.600	23.300	23.600	23.600	1
2026-06-22	23.400	23.650	23.400	23.650	23.650	2
2026-06-19	23.550	23.550	23.300	23.525	23.525	1,208
2026-06-18	23.400	23.650	23.400	23.500	23.500	1
2026-06-17	23.500	23.600	23.500	23.525	23.525	1
2026-06-16	23.500	23.700	23.500	23.600	23.600	9
2026-06-15	23.300	23.700	23.300	23.700	23.700	1
2026-06-12	23.600	23.650	23.500	23.625	23.625	2
2026-06-11	23.375	23.650	23.375	23.400	23.400	4,353
2026-06-10	23.600	23.650	23.425	23.425	23.425	1
2026-06-09	23.500	23.650	23.500	23.500	23.500	3
2026-06-08	23.350	23.650	23.350	23.650	23.650	2
2026-06-05	23.500	23.650	23.400	23.550	23.550	224
2026-06-04	23.425	23.550	23.425	23.425	23.425	1
2026-06-03	23.475	23.650	23.475	23.475	23.475	1
2026-06-02	23.700	23.700	23.500	23.600	23.600	2
2026-06-01	23.250	23.700	23.250	23.650	23.650	3
2026-05-29	23.500	23.650	23.400	23.575	23.575	3
2026-05-28	23.700	23.700	23.200	23.425	23.425	3
2026-05-27	23.650	23.650	23.200	23.400	23.400	1
2026-05-26	23.450	23.600	23.350	23.500	23.500	2
2026-05-22	23.250	23.500	23.250	23.250	23.250	3
2026-05-21	23.500	23.500	23.200	23.350	23.350	3
2026-05-20	23.350	23.450	23.350	23.350	23.350	3
2026-05-19	23.150	23.600	23.150	23.400	23.400	2
2026-05-18	23.100	23.600	23.100	23.500	23.500	3
2026-05-15	23.500	23.700	23.500	23.625	23.625	3
2026-05-14	23.750	23.750	23.550	23.550	23.550	1
2026-05-13	23.475	23.750	23.475	23.475	23.475	1
2026-05-12	23.700	23.750	23.650	23.650	23.650	2
2026-05-11	23.300	23.400	23.250	23.400	23.400	17
2026-05-08	23.200	23.200	23.100	23.100	23.100	0
2026-05-07	23.000	23.050	23.000	23.050	23.050	6
2026-05-06	23.100	23.100	23.000	23.050	23.050	2
2026-05-05	23.050	23.100	23.050	23.100	23.100	6

← NewerPage 2 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.