Aedas Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	23.900	23.950	23.900	23.925	23.925	111
2026-02-03	23.900	23.950	23.900	23.925	23.925	198,006
2026-02-02	23.900	23.950	23.900	23.925	23.925	5
2026-01-30	23.900	23.950	23.900	23.925	23.925	0
2026-01-29	23.900	23.950	23.900	23.925	23.925	115
2026-01-28	24.000	24.000	23.950	23.975	23.975	505
2026-01-27	23.900	24.000	23.900	23.950	23.950	8
2026-01-26	23.950	24.000	23.950	23.975	23.975	8,790
2026-01-23	23.950	23.975	23.950	23.975	23.975	0
2026-01-22	23.950	24.000	23.925	23.925	23.925	26
2026-01-21	23.925	23.950	23.925	23.925	23.925	1
2026-01-20	23.900	23.950	23.900	23.925	23.925	1
2026-01-19	23.950	23.950	23.900	23.925	23.925	9
2026-01-16	23.925	23.950	23.900	23.925	23.925	205
2026-01-15	23.925	23.950	23.900	23.925	23.925	4
2026-01-14	23.900	23.950	23.900	23.925	23.925	10
2026-01-13	23.950	23.950	23.900	23.925	23.925	31
2026-01-12	23.900	23.950	23.900	23.925	23.925	11
2026-01-09	23.950	23.950	23.900	23.925	23.925	52
2026-01-08	24.000	24.000	23.900	23.975	23.975	20
2026-01-07	23.850	24.000	23.850	23.900	23.900	3
2026-01-06	23.850	23.900	23.850	23.875	23.875	1
2026-01-05	23.850	23.950	23.850	23.875	23.875	6
2026-01-02	23.850	23.900	23.850	23.875	23.875	11
2025-12-31	23.850	23.875	23.850	23.875	23.875	1
2025-12-30	23.850	23.900	23.850	23.875	23.875	0
2025-12-29	23.875	23.900	23.875	23.875	23.875	10
2025-12-24	23.800	23.900	23.800	23.850	23.850	5
2025-12-23	23.850	23.900	23.800	23.850	23.850	245
2025-12-22	23.800	23.850	23.800	23.825	23.825	12
2025-12-19	23.800	23.825	23.800	23.825	23.825	1
2025-12-18	23.800	23.850	23.750	23.825	23.825	10
2025-12-17	23.700	23.750	23.650	23.675	23.675	837
2025-12-16	23.650	23.700	23.650	23.675	23.675	1
2025-12-15	23.700	23.750	23.650	23.725	23.725	5
2025-12-12	23.700	23.750	23.650	23.675	23.675	975
2025-12-11	23.700	23.750	23.650	23.750	23.750	3
2025-12-10	23.700	23.750	23.650	23.675	23.675	99,288
2025-12-09	23.700	23.750	23.650	23.750	23.750	0
2025-12-08	23.700	23.750	23.700	23.750	23.750	2
2025-12-05	23.700	23.750	23.700	23.750	23.750	194,004
2025-12-04	23.700	23.750	23.650	23.750	23.750	97,045
2025-12-03	23.650	23.700	23.650	23.675	23.675	1,396
2025-12-02	23.650	23.700	23.650	23.675	23.675	2
2025-12-01	23.650	23.700	23.650	23.675	23.675	1
2025-11-28	23.700	23.700	23.650	23.675	23.675	2
2025-11-27	23.650	23.700	23.650	23.675	23.675	19
2025-11-26	23.650	23.700	23.650	23.675	23.675	107
2025-11-25	23.650	23.700	23.650	23.675	23.675	449
2025-11-24	22.750	23.700	22.750	23.575	23.575	4,166
2025-11-21	21.275	21.350	21.250	21.325	21.325	3,008
2025-11-20	21.300	21.350	21.300	21.300	21.300	830
2025-11-19	21.275	21.300	21.250	21.300	21.300	4
2025-11-18	21.275	21.300	21.250	21.300	21.300	5
2025-11-17	21.275	21.300	21.250	21.300	21.300	162
2025-11-14	21.300	21.350	21.300	21.325	21.325	1
2025-11-13	21.300	21.350	21.300	21.300	21.300	7
2025-11-12	21.275	21.350	21.250	21.325	21.325	67
2025-11-11	21.275	21.350	21.250	21.325	21.325	56
2025-11-10	21.275	21.350	21.200	21.275	21.275	1,278

← NewerPage 4 of 22 · 1,267 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.