Aedas Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	23.025	23.025	23.025	23.025	23.025	0
2026-04-30	22.950	23.100	22.950	23.025	23.025	4
2026-04-29	23.100	23.100	23.100	23.100	23.100	2
2026-04-28	23.000	23.100	23.000	23.100	23.100	3
2026-04-27	23.000	23.150	22.950	22.950	22.950	3
2026-04-24	22.950	23.150	22.900	23.050	23.050	14
2026-04-23	23.025	23.150	23.025	23.025	23.025	1
2026-04-22	22.950	23.100	22.950	23.025	23.025	7
2026-04-21	23.000	23.000	22.950	22.950	22.950	6
2026-04-20	23.050	23.100	23.050	23.050	23.050	0
2026-04-17	23.000	23.150	23.000	23.000	23.000	3
2026-04-16	22.900	23.050	22.900	23.050	23.050	480
2026-04-15	22.950	23.200	22.950	23.075	23.075	3
2026-04-14	23.225	23.250	22.850	22.850	22.850	58
2026-04-13	23.000	23.350	23.000	23.100	23.100	100
2026-04-10	23.000	23.300	22.950	23.175	23.175	2
2026-04-09	22.950	23.400	22.950	23.150	23.150	4
2026-04-08	23.450	23.450	23.000	23.200	23.200	1
2026-04-07	23.100	23.450	23.100	23.250	23.250	13
2026-04-02	23.200	23.300	23.050	23.125	23.125	3
2026-04-01	23.050	23.300	23.050	23.175	23.175	8
2026-03-31	23.300	23.300	22.850	23.150	23.150	7
2026-03-30	22.900	23.225	22.900	23.225	23.225	3
2026-03-27	23.300	23.350	23.100	23.175	23.175	6
2026-03-26	23.450	23.500	23.250	23.350	23.350	1
2026-03-25	23.300	23.450	23.300	23.375	23.375	4
2026-03-24	23.400	23.400	23.200	23.350	23.350	13
2026-03-23	23.400	23.400	22.950	23.200	23.200	4
2026-03-20	23.300	23.450	23.100	23.225	23.225	22
2026-03-19	23.250	23.450	23.250	23.450	23.450	5
2026-03-18	23.850	23.850	23.600	23.775	23.775	1
2026-03-17	23.500	23.850	23.450	23.700	23.700	1
2026-03-16	23.350	23.500	23.150	23.325	23.325	3
2026-03-13	22.600	23.200	22.550	23.075	23.075	4
2026-03-12	23.150	23.150	22.600	22.825	22.825	49
2026-03-11	23.000	23.200	23.000	23.175	23.175	4
2026-03-10	23.200	23.550	22.850	22.975	22.975	9
2026-03-09	23.550	23.550	23.150	23.175	23.175	5
2026-03-06	23.550	23.550	23.325	23.325	23.325	2
2026-03-05	23.250	23.650	23.200	23.450	23.450	12
2026-03-04	23.600	23.725	23.000	23.725	23.725	2
2026-03-03	23.750	23.750	22.850	22.950	22.950	38
2026-03-02	23.850	23.950	23.375	23.375	23.375	9
2026-02-27	23.850	24.000	23.850	23.875	23.875	4
2026-02-26	23.850	23.950	23.850	23.875	23.875	3
2026-02-25	24.000	24.000	23.900	23.950	23.950	97
2026-02-24	23.950	24.000	23.900	23.950	23.950	3
2026-02-23	24.050	24.050	23.950	24.025	24.025	434
2026-02-20	24.000	24.050	23.950	24.025	24.025	201
2026-02-19	24.000	24.050	24.000	24.025	24.025	550,002
2026-02-18	24.000	24.050	24.000	24.025	24.025	500,005
2026-02-17	24.000	24.050	24.000	24.025	24.025	4
2026-02-16	24.000	24.050	24.000	24.025	24.025	143
2026-02-13	24.000	24.050	23.950	23.975	23.975	1,230
2026-02-12	23.950	24.000	23.950	23.950	23.950	482
2026-02-11	23.950	24.000	23.900	23.925	23.925	3
2026-02-10	23.950	24.000	23.900	23.925	23.925	23
2026-02-09	23.900	23.950	23.900	23.925	23.925	305
2026-02-06	23.900	23.950	23.900	23.925	23.925	38
2026-02-05	23.900	23.950	23.900	23.925	23.925	256

← NewerPage 3 of 22 · 1,262 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.