Aena SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 180.50 | 183.20 | 179.80 | 182.50 | 16.678 | 3,867,660 |
| 2024-09-04 | 180.80 | 181.70 | 180.50 | 181.00 | 16.541 | 852,050 |
| 2024-09-03 | 182.70 | 183.40 | 181.70 | 182.60 | 16.687 | 981,370 |
| 2024-09-02 | 182.30 | 183.80 | 182.00 | 183.00 | 16.723 | 1,033,160 |
| 2024-08-30 | 181.40 | 183.00 | 181.10 | 182.60 | 16.687 | 2,439,150 |
| 2024-08-29 | 179.90 | 181.20 | 179.70 | 181.00 | 16.541 | 2,855,930 |
| 2024-08-28 | 179.90 | 180.10 | 179.00 | 179.50 | 16.404 | 740,280 |
| 2024-08-27 | 177.00 | 179.50 | 176.00 | 179.50 | 16.404 | 866,300 |
| 2024-08-26 | 178.20 | 178.80 | 177.30 | 177.30 | 16.203 | 580,690 |
| 2024-08-23 | 177.00 | 178.30 | 176.70 | 178.10 | 16.276 | 825,730 |
| 2024-08-22 | 176.80 | 177.80 | 176.00 | 177.00 | 16.175 | 1,144,860 |
| 2024-08-21 | 176.50 | 176.80 | 175.60 | 176.80 | 16.157 | 1,107,370 |
| 2024-08-20 | 176.20 | 176.50 | 175.10 | 176.30 | 16.111 | 1,136,890 |
| 2024-08-19 | 174.10 | 176.00 | 173.70 | 175.70 | 16.056 | 952,340 |
| 2024-08-16 | 175.20 | 175.20 | 174.10 | 174.60 | 15.956 | 999,820 |
| 2024-08-15 | 175.00 | 175.80 | 174.30 | 175.00 | 15.992 | 1,341,680 |
| 2024-08-14 | 176.80 | 177.30 | 174.20 | 174.40 | 15.938 | 1,023,130 |
| 2024-08-13 | 173.90 | 175.80 | 173.70 | 175.80 | 16.065 | 2,269,460 |
| 2024-08-12 | 173.20 | 174.20 | 172.40 | 173.30 | 15.837 | 1,335,460 |
| 2024-08-09 | 172.40 | 173.30 | 171.40 | 172.80 | 15.791 | 658,350 |
| 2024-08-08 | 169.80 | 172.20 | 168.60 | 171.50 | 15.673 | 3,090,610 |
| 2024-08-07 | 167.60 | 171.80 | 166.00 | 171.00 | 15.627 | 3,534,470 |
| 2024-08-06 | 166.90 | 168.40 | 165.60 | 166.30 | 15.197 | 1,497,870 |
| 2024-08-05 | 165.00 | 167.70 | 163.10 | 166.50 | 15.216 | 2,255,260 |
| 2024-08-02 | 170.00 | 172.40 | 168.70 | 169.80 | 15.517 | 1,655,010 |
| 2024-08-01 | 174.80 | 175.20 | 170.00 | 170.60 | 15.590 | 1,959,480 |
| 2024-07-31 | 177.50 | 180.70 | 174.30 | 175.10 | 16.001 | 5,449,590 |
| 2024-07-30 | 186.50 | 187.20 | 185.40 | 186.70 | 17.062 | 1,587,370 |
| 2024-07-29 | 186.30 | 187.40 | 185.50 | 186.50 | 17.043 | 1,361,320 |
| 2024-07-26 | 184.10 | 185.70 | 183.70 | 185.40 | 16.943 | 1,141,310 |
| 2024-07-25 | 184.00 | 184.90 | 182.80 | 184.70 | 16.879 | 1,605,590 |
| 2024-07-24 | 187.10 | 187.10 | 184.50 | 184.80 | 16.888 | 1,285,200 |
| 2024-07-23 | 186.30 | 187.70 | 184.30 | 187.20 | 17.107 | 1,437,570 |
| 2024-07-22 | 189.70 | 189.70 | 184.70 | 186.00 | 16.998 | 2,150,630 |
| 2024-07-19 | 189.60 | 190.00 | 187.30 | 189.90 | 17.354 | 1,580,490 |
| 2024-07-18 | 192.10 | 192.70 | 190.40 | 190.40 | 17.400 | 1,085,330 |
| 2024-07-17 | 192.70 | 192.90 | 191.40 | 191.90 | 17.537 | 1,560,690 |
| 2024-07-16 | 193.00 | 193.60 | 192.00 | 193.00 | 17.637 | 787,410 |
| 2024-07-15 | 194.50 | 195.40 | 193.30 | 193.70 | 17.701 | 2,390,470 |
| 2024-07-12 | 192.70 | 194.20 | 192.00 | 193.20 | 17.656 | 716,140 |
| 2024-07-11 | 191.60 | 193.60 | 190.30 | 192.90 | 17.628 | 1,248,290 |
| 2024-07-10 | 188.70 | 190.80 | 187.90 | 190.80 | 17.436 | 1,249,410 |
| 2024-07-09 | 189.60 | 190.20 | 187.60 | 188.00 | 17.180 | 997,890 |
| 2024-07-08 | 190.40 | 190.90 | 189.10 | 189.70 | 17.336 | 1,351,900 |
| 2024-07-05 | 191.50 | 192.10 | 189.90 | 190.30 | 17.391 | 1,244,090 |
| 2024-07-04 | 191.10 | 192.50 | 190.70 | 191.00 | 17.455 | 876,910 |
| 2024-07-03 | 189.30 | 191.80 | 187.80 | 191.20 | 17.473 | 1,866,480 |
| 2024-07-02 | 188.20 | 188.20 | 185.00 | 188.20 | 17.199 | 2,549,920 |
| 2024-07-01 | 190.20 | 191.30 | 188.00 | 188.20 | 17.199 | 1,315,330 |
| 2024-06-28 | 188.10 | 188.60 | 186.90 | 188.00 | 17.180 | 1,181,360 |
| 2024-06-27 | 187.80 | 188.80 | 187.20 | 188.10 | 17.189 | 1,125,160 |
| 2024-06-26 | 190.80 | 191.40 | 186.40 | 187.70 | 17.153 | 3,945,800 |
| 2024-06-25 | 188.00 | 188.00 | 185.20 | 186.60 | 17.052 | 1,749,690 |
| 2024-06-24 | 187.50 | 188.70 | 185.80 | 188.00 | 17.180 | 3,417,260 |
| 2024-06-21 | 185.40 | 187.70 | 184.80 | 187.70 | 17.153 | 6,090,820 |
| 2024-06-20 | 185.40 | 186.00 | 183.80 | 185.70 | 16.970 | 1,412,830 |
| 2024-06-19 | 184.40 | 186.20 | 184.40 | 185.80 | 16.979 | 1,034,000 |
| 2024-06-18 | 184.00 | 185.30 | 183.30 | 184.90 | 16.897 | 1,753,640 |
| 2024-06-17 | 184.40 | 185.60 | 182.20 | 183.30 | 16.751 | 1,673,790 |
| 2024-06-14 | 184.70 | 184.80 | 182.30 | 184.60 | 16.870 | 2,645,310 |
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.