EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0RV8: Aedas Homes, S.A.

05 Feb 2026
LAST:

23.93

CHANGE:
 0.00		OPEN:
23.90		HIGH:
23.93		ASK:
26.40		VOLUME:
0
CHG(%):
0.00		PREV:
23.93		LOW:
23.65		BID:
25.25		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Feb 2623.9023.9323.6523.930
04 Feb 2623.9523.9523.9023.93110
03 Feb 2623.9023.9523.9023.93198.0K
02 Feb 2623.9023.9523.9023.935
30 Jan 2623.9023.9523.9023.950
29 Jan 2623.9023.9523.9023.93112
28 Jan 2624.0024.0023.9523.98506
27 Jan 2624.0024.0023.9023.95100
26 Jan 2623.9824.0023.9523.988.8K
23 Jan 2623.9523.9523.9523.9524

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:4.91 
PEG Ratio:0.00 
Price to Sales:0.59 
Price to Book:0.83 
Profit Margin:0.12 
Operating Margin:0.11 
Return on Assets:0.05 
Return on Equity:0.17 
EPS Ratio:3.34 
Revenue:1.197B 
EBITDA:158.69M 
Shares:43.38M 
Market Cap:1.038B 

TECHNICAL INDICATORS

MA5:23.930.0%
MA10:23.940.1%
MA20:23.930.0%
MA50:23.850.3%
MA100:22.655.6%
MA200:23.322.6%
RSI14:44.44
WPR14:-100.00 
ATR:0.07 
Week High:23.950.1%
Week Low:23.651.2%
Month High:24.000.3%
Month Low:23.652.6%
Year High:31.2030.4%
Year Low:20.9014.5%
Volatility:0.26 

RECENT DIVIDENDS

Date Amount
09 Jul 2025$3.15
19 Dec 2024$0.90
30 Jul 2024$1.35
22 Mar 2024$2.25
27 Jul 2023$1.15
29 Mar 2023$1.00
06 Jul 2022$1.34