Aedas Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	21.275	21.325	21.250	21.325	21.325	18
2025-11-06	21.275	21.350	21.250	21.325	21.325	124
2025-11-05	21.300	21.300	21.250	21.300	21.300	3
2025-11-04	21.300	21.325	21.300	21.325	21.325	0
2025-11-03	21.300	21.350	21.300	21.325	21.325	7
2025-10-31	21.275	21.300	21.250	21.300	21.300	23
2025-10-30	21.300	21.400	21.250	21.300	21.300	4
2025-10-29	21.300	21.300	21.250	21.300	21.300	1
2025-10-28	21.275	21.300	21.250	21.300	21.300	837
2025-10-27	21.275	21.300	21.250	21.300	21.300	46,476
2025-10-24	21.200	21.300	21.200	21.300	21.300	4
2025-10-23	21.300	21.300	21.300	21.300	21.300	3
2025-10-22	21.200	21.250	21.200	21.250	21.250	2,935
2025-10-21	21.200	21.250	21.200	21.250	21.250	8
2025-10-20	21.200	21.250	21.200	21.250	21.250	12
2025-10-17	21.200	21.300	21.200	21.275	21.275	11
2025-10-16	21.300	21.300	21.200	21.300	21.300	1,131
2025-10-15	21.275	21.300	21.250	21.275	21.275	305
2025-10-14	21.300	21.300	21.200	21.250	21.250	1,836
2025-10-13	21.200	21.300	21.200	21.300	21.300	4,380
2025-10-10	21.200	21.300	21.200	21.225	21.225	24
2025-10-09	21.150	21.250	21.150	21.225	21.225	145
2025-10-08	21.150	21.250	21.150	21.250	21.250	10
2025-10-07	21.150	21.250	21.150	21.225	21.225	4
2025-10-06	21.275	21.300	21.200	21.225	21.225	4
2025-10-03	21.300	21.300	21.150	21.300	21.300	63
2025-10-02	21.250	21.350	21.250	21.275	21.275	4
2025-10-01	21.200	21.300	21.200	21.250	21.250	2
2025-09-30	21.150	21.200	21.100	21.200	21.200	2
2025-09-29	21.250	21.250	21.175	21.175	21.175	2
2025-09-26	21.050	21.150	21.050	21.075	21.075	5
2025-09-25	21.050	21.100	21.050	21.100	21.100	2,515
2025-09-24	21.000	21.150	21.000	21.100	21.100	42
2025-09-23	21.050	21.150	21.050	21.050	21.050	2
2025-09-22	21.000	21.100	21.000	21.025	21.025	5
2025-09-19	21.100	21.150	21.050	21.100	21.100	19
2025-09-18	21.050	21.100	21.000	21.025	21.025	29
2025-09-17	21.000	21.050	21.000	21.025	21.025	14
2025-09-16	21.100	21.100	21.000	21.050	21.050	1
2025-09-15	21.050	21.100	21.050	21.075	21.075	28
2025-09-12	21.075	21.100	21.075	21.075	21.075	0
2025-09-11	21.050	21.100	21.050	21.075	21.075	48
2025-09-10	21.100	21.150	21.050	21.100	21.100	22
2025-09-09	21.100	21.150	21.050	21.075	21.075	15
2025-09-08	21.050	21.100	21.050	21.050	21.050	245
2025-09-05	21.100	21.100	21.050	21.050	21.050	7
2025-09-04	21.000	21.100	21.000	21.075	21.075	1
2025-09-03	21.050	21.100	21.050	21.075	21.075	6
2025-09-02	21.100	21.150	21.000	21.100	21.100	311
2025-09-01	21.150	21.150	21.050	21.100	21.100	357
2025-08-29	21.100	21.100	21.050	21.075	21.075	94
2025-08-28	21.050	21.100	21.050	21.050	21.050	3
2025-08-27	21.050	21.150	21.000	21.100	21.100	0
2025-08-26	21.150	21.150	21.050	21.150	21.150	9
2025-08-22	21.000	21.100	20.950	21.000	21.000	30
2025-08-21	21.050	21.100	21.000	21.075	21.075	3
2025-08-20	21.050	21.100	21.000	21.050	21.050	7,630
2025-08-19	21.050	21.050	21.000	21.025	21.025	8
2025-08-18	21.100	21.100	21.000	21.050	21.050	33
2025-08-15	21.100	21.100	21.000	21.050	21.050	1,652

← NewerPage 5 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.