Aena SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25.760 | 25.820 | 25.500 | 25.700 | 25.700 | 1,003,574 |
| 2026-10-15 | 25.420 | 25.840 | 25.320 | 25.700 | 25.700 | 1,127,420 |
| 2026-10-14 | 25.360 | 25.560 | 25.140 | 25.220 | 25.220 | 1,445,662 |
| 2026-10-13 | 25.180 | 25.360 | 25.000 | 25.280 | 25.280 | 958,581 |
| 2026-10-12 | 25.040 | 25.260 | 24.940 | 25.120 | 25.120 | 655,416 |
| 2026-10-09 | 24.940 | 24.980 | 24.760 | 24.880 | 24.880 | 1,328,737 |
| 2026-10-08 | 25.200 | 25.200 | 24.500 | 24.600 | 24.600 | 1,893,345 |
| 2026-10-07 | 25.780 | 25.780 | 25.260 | 25.360 | 25.360 | 1,303,425 |
| 2026-10-06 | 25.540 | 25.840 | 25.240 | 25.840 | 25.840 | 1,374,518 |
| 2026-10-05 | 25.600 | 25.620 | 25.280 | 25.440 | 25.440 | 680,491 |
| 2026-10-02 | 25.220 | 25.860 | 25.180 | 25.600 | 25.600 | 1,212,269 |
| 2026-10-01 | 25.380 | 25.620 | 25.000 | 25.120 | 25.120 | 1,247,214 |
| 2026-09-30 | 25.660 | 25.760 | 25.440 | 25.640 | 25.640 | 3,372,345 |
| 2026-09-29 | 25.640 | 25.680 | 25.340 | 25.560 | 25.560 | 1,104,163 |
| 2026-09-28 | 25.960 | 26.040 | 25.660 | 25.660 | 25.660 | 778,227 |
| 2026-09-25 | 25.720 | 26.120 | 25.720 | 25.880 | 25.880 | 691,170 |
| 2026-09-24 | 25.780 | 26.000 | 25.560 | 25.780 | 25.780 | 1,257,318 |
| 2026-09-23 | 26.200 | 26.280 | 25.820 | 25.900 | 25.900 | 804,223 |
| 2026-09-22 | 25.800 | 26.540 | 25.740 | 26.180 | 26.180 | 1,185,657 |
| 2026-09-21 | 25.460 | 25.960 | 25.420 | 25.780 | 25.780 | 1,266,968 |
| 2026-09-18 | 25.440 | 25.500 | 25.100 | 25.380 | 25.380 | 3,322,297 |
| 2026-09-17 | 25.240 | 25.720 | 25.020 | 25.480 | 25.480 | 1,632,701 |
| 2026-09-16 | 25.300 | 25.420 | 24.680 | 24.980 | 24.980 | 1,675,388 |
| 2026-09-15 | 24.640 | 25.680 | 24.640 | 25.000 | 25.000 | 1,758,889 |
| 2026-09-14 | 24.600 | 24.840 | 24.520 | 24.740 | 24.740 | 866,735 |
| 2026-09-11 | 24.540 | 24.880 | 24.540 | 24.660 | 24.660 | 1,042,243 |
| 2026-09-10 | 24.860 | 24.880 | 24.480 | 24.520 | 24.520 | 1,125,676 |
| 2026-09-09 | 25.160 | 25.300 | 24.780 | 24.860 | 24.860 | 1,397,735 |
| 2026-09-08 | 25.400 | 25.640 | 25.200 | 25.560 | 25.560 | 847,505 |
| 2026-09-07 | 25.640 | 25.740 | 25.460 | 25.480 | 25.480 | 626,597 |
| 2026-09-04 | 25.780 | 25.980 | 25.640 | 25.820 | 25.820 | 713,604 |
| 2026-09-03 | 25.660 | 25.900 | 25.540 | 25.800 | 25.800 | 793,578 |
| 2026-09-02 | 25.940 | 26.040 | 25.620 | 25.680 | 25.680 | 1,563,928 |
| 2026-09-01 | 26.420 | 26.420 | 26.000 | 26.000 | 26.000 | 1,216,179 |
| 2026-08-31 | 26.480 | 26.620 | 26.320 | 26.420 | 26.420 | 2,537,705 |
| 2026-08-28 | 26.920 | 26.940 | 26.320 | 26.420 | 26.420 | 872,059 |
| 2026-08-27 | 27.640 | 27.640 | 26.760 | 26.780 | 26.780 | 1,207,139 |
| 2026-08-26 | 27.660 | 27.820 | 27.580 | 27.600 | 27.600 | 832,426 |
| 2026-08-25 | 27.380 | 27.660 | 27.260 | 27.620 | 27.620 | 1,091,298 |
| 2026-08-24 | 26.880 | 27.280 | 26.880 | 27.240 | 27.240 | 840,933 |
| 2026-08-21 | 26.780 | 27.040 | 26.740 | 26.920 | 26.920 | 1,103,858 |
| 2026-08-20 | 26.580 | 26.700 | 26.400 | 26.680 | 26.680 | 879,829 |
| 2026-08-19 | 26.120 | 26.540 | 26.120 | 26.500 | 26.500 | 839,670 |
| 2026-08-18 | 26.020 | 26.240 | 26.020 | 26.200 | 26.200 | 1,062,383 |
| 2026-08-17 | 26.560 | 26.560 | 26.060 | 26.060 | 26.060 | 547,251 |
| 2026-08-14 | 26.940 | 27.000 | 26.380 | 26.380 | 26.380 | 1,188,417 |
| 2026-08-13 | 26.600 | 27.060 | 26.600 | 26.840 | 26.840 | 1,424,474 |
| 2026-08-12 | 26.800 | 26.940 | 26.500 | 26.560 | 26.560 | 1,097,118 |
| 2026-08-11 | 26.660 | 26.860 | 26.600 | 26.680 | 26.680 | 574,350 |
| 2026-08-10 | 26.980 | 27.040 | 26.600 | 26.700 | 26.700 | 1,045,519 |
| 2026-08-07 | 26.800 | 26.940 | 26.500 | 26.840 | 26.840 | 787,431 |
| 2026-08-06 | 26.900 | 26.980 | 26.600 | 26.820 | 26.820 | 1,062,811 |
| 2026-08-05 | 26.840 | 27.040 | 26.800 | 26.900 | 26.900 | 738,757 |
| 2026-08-04 | 27.000 | 27.040 | 26.460 | 26.680 | 26.680 | 1,016,041 |
| 2026-08-03 | 27.000 | 27.100 | 26.780 | 26.820 | 26.820 | 1,144,343 |
| 2026-07-31 | 26.760 | 27.040 | 26.480 | 26.680 | 26.680 | 1,395,865 |
| 2026-07-30 | 26.240 | 27.020 | 26.220 | 26.760 | 26.760 | 1,614,319 |
| 2026-07-29 | 26.540 | 26.720 | 25.820 | 26.280 | 26.280 | 3,064,049 |
| 2026-07-28 | 27.360 | 27.520 | 26.760 | 26.980 | 26.980 | 1,264,190 |
| 2026-07-27 | 27.100 | 27.540 | 27.020 | 27.200 | 27.200 | 1,840,111 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-23 | 1.0900 EUR |
| 2025-04-22 | 9.7600 EUR |
| 2024-05-03 | 7.6600 EUR |
| 2023-05-02 | 4.7500 EUR |
| 2019-04-17 | 6.9300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.