Aedas Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	25.400	25.400	24.900	25.225	21.387	1,446
2024-11-26	24.950	25.000	24.650	24.650	20.899	462
2024-11-25	25.300	25.300	25.100	25.200	21.366	849
2024-11-22	25.250	25.250	24.950	25.125	21.302	0
2024-11-21	24.900	25.350	24.900	25.025	21.217	6
2024-11-20	25.250	25.400	25.100	25.275	21.429	77
2024-11-19	25.100	25.100	24.575	24.575	20.836	279
2024-11-18	25.000	25.300	24.950	25.200	21.366	13
2024-11-15	25.500	25.500	25.200	25.300	21.450	24
2024-11-14	25.550	25.550	25.250	25.475	21.599	278
2024-11-13	25.500	25.650	25.300	25.325	21.472	81
2024-11-12	26.250	26.250	25.475	25.475	21.599	388
2024-11-11	27.000	27.000	26.550	26.675	22.616	241
2024-11-08	27.300	27.400	26.700	26.850	22.764	613
2024-11-07	26.650	28.100	26.650	27.000	22.892	222
2024-11-06	26.800	26.900	25.900	26.125	22.150	3
2024-11-05	26.450	26.750	26.400	26.750	22.680	101
2024-11-04	26.400	26.600	26.050	26.400	22.383	103
2024-11-01	26.150	26.550	26.150	26.400	22.383	104
2024-10-31	26.275	26.500	26.000	26.275	22.277	9
2024-10-30	26.900	26.900	26.400	26.675	22.616	1,815
2024-10-29	26.650	26.950	26.400	26.575	22.531	23
2024-10-28	26.150	26.650	26.100	26.625	22.574	227
2024-10-25	26.000	26.450	25.850	25.850	21.917	107
2024-10-24	26.100	26.300	25.900	25.975	22.023	46
2024-10-23	26.900	26.900	24.500	26.100	22.129	382
2024-10-22	26.150	26.600	26.000	26.325	22.319	3
2024-10-21	27.150	27.150	26.125	26.125	22.150	1,569
2024-10-18	26.400	26.750	26.400	26.750	22.680	297
2024-10-17	26.550	26.650	26.550	26.625	22.574	13
2024-10-16	26.100	26.550	26.100	26.400	22.383	10,014
2024-10-15	25.600	25.950	25.600	25.850	21.917	3
2024-10-14	25.800	25.800	25.400	25.475	21.599	71
2024-10-11	25.400	25.650	25.400	25.525	21.641	10
2024-10-10	25.700	25.700	25.400	25.525	21.641	5
2024-10-09	25.350	25.650	25.350	25.600	21.705	752
2024-10-08	25.600	25.600	25.300	25.325	21.472	595
2024-10-07	25.350	25.650	25.000	25.350	21.493	19
2024-10-04	25.500	25.750	25.300	25.525	21.641	198
2024-10-03	25.600	25.650	25.400	25.550	21.662	40
2024-10-02	25.150	25.500	25.150	25.300	21.450	661
2024-10-01	25.950	25.950	25.350	25.425	21.556	5
2024-09-30	26.200	26.200	25.600	25.675	21.768	343
2024-09-27	25.950	26.250	25.250	25.825	21.895	2,245
2024-09-26	25.000	25.950	25.000	25.875	21.938	1,408
2024-09-25	24.700	25.000	24.600	24.925	21.132	845
2024-09-24	24.700	24.700	24.450	24.600	20.857	98
2024-09-23	24.200	24.700	24.200	24.400	20.687	4,882
2024-09-20	24.700	24.750	24.500	24.650	20.899	129
2024-09-19	24.500	24.750	24.400	24.675	20.920	25
2024-09-18	24.400	24.600	24.400	24.525	20.793	229
2024-09-17	24.150	24.550	24.150	24.350	20.645	984
2024-09-16	24.300	24.300	24.150	24.150	20.475	15
2024-09-13	23.750	24.025	23.750	24.025	20.369	120
2024-09-12	22.900	23.450	22.900	23.250	19.712	30
2024-09-11	24.600	24.750	23.150	23.300	19.755	89
2024-09-10	24.800	25.000	24.800	24.950	21.154	33
2024-09-09	24.800	24.850	24.450	24.750	20.984	297
2024-09-06	24.700	24.700	24.400	24.400	20.687	50
2024-09-05	24.850	25.000	24.850	24.975	21.175	4

← NewerPage 9 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.