Aena SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 185.00 | 186.20 | 184.70 | 185.10 | 16.915 | 1,467,810 |
| 2024-06-12 | 181.50 | 186.00 | 180.70 | 185.40 | 16.943 | 1,785,600 |
| 2024-06-11 | 181.30 | 183.50 | 181.10 | 181.20 | 16.559 | 3,459,630 |
| 2024-06-10 | 181.80 | 182.30 | 179.00 | 181.10 | 16.550 | 1,747,730 |
| 2024-06-07 | 184.00 | 185.70 | 183.30 | 184.70 | 16.879 | 1,837,780 |
| 2024-06-06 | 181.00 | 185.00 | 181.00 | 182.60 | 16.687 | 1,534,500 |
| 2024-06-05 | 180.20 | 181.30 | 178.90 | 180.10 | 16.458 | 4,178,490 |
| 2024-06-04 | 181.00 | 181.50 | 178.50 | 180.80 | 16.522 | 1,194,870 |
| 2024-06-03 | 181.00 | 182.90 | 179.70 | 182.10 | 16.641 | 968,960 |
| 2024-05-31 | 178.80 | 180.30 | 178.30 | 179.60 | 16.413 | 4,084,820 |
| 2024-05-30 | 176.70 | 180.30 | 176.10 | 179.70 | 16.422 | 1,427,130 |
| 2024-05-29 | 177.00 | 177.90 | 175.50 | 177.00 | 16.175 | 1,277,060 |
| 2024-05-28 | 179.20 | 179.30 | 176.80 | 177.30 | 16.203 | 1,072,490 |
| 2024-05-27 | 177.40 | 179.00 | 177.00 | 178.70 | 16.330 | 456,630 |
| 2024-05-24 | 178.30 | 178.70 | 176.10 | 177.40 | 16.212 | 735,110 |
| 2024-05-23 | 179.00 | 180.20 | 178.50 | 179.80 | 16.431 | 1,046,430 |
| 2024-05-22 | 178.90 | 178.90 | 176.10 | 178.70 | 16.330 | 1,117,600 |
| 2024-05-21 | 177.80 | 179.10 | 177.60 | 178.90 | 16.349 | 1,160,290 |
| 2024-05-20 | 179.30 | 179.50 | 177.60 | 178.40 | 16.303 | 2,560,010 |
| 2024-05-17 | 181.00 | 181.10 | 178.70 | 178.80 | 16.340 | 1,457,270 |
| 2024-05-16 | 182.00 | 182.40 | 180.70 | 181.00 | 16.541 | 1,063,780 |
| 2024-05-15 | 181.10 | 181.90 | 179.10 | 181.60 | 16.595 | 2,388,060 |
| 2024-05-14 | 178.30 | 181.30 | 178.30 | 180.80 | 16.522 | 2,429,340 |
| 2024-05-13 | 175.90 | 177.90 | 175.10 | 177.90 | 16.257 | 882,330 |
| 2024-05-10 | 174.00 | 176.80 | 173.80 | 175.90 | 16.075 | 1,024,880 |
| 2024-05-09 | 175.00 | 175.10 | 172.80 | 173.90 | 15.892 | 1,504,070 |
| 2024-05-08 | 174.00 | 175.10 | 173.20 | 175.10 | 16.001 | 1,908,310 |
| 2024-05-07 | 173.90 | 174.30 | 172.30 | 173.40 | 15.846 | 1,630,900 |
| 2024-05-06 | 173.00 | 173.90 | 171.90 | 173.00 | 15.810 | 8,209,790 |
| 2024-05-03 | 173.90 | 174.50 | 172.10 | 172.70 | 15.782 | 1,614,510 |
| 2024-05-02 | 175.00 | 181.50 | 175.00 | 180.50 | 15.795 | 4,362,370 |
| 2024-04-30 | 175.60 | 175.60 | 170.80 | 171.60 | 15.016 | 6,005,720 |
| 2024-04-29 | 176.90 | 178.30 | 175.40 | 175.60 | 15.366 | 4,367,680 |
| 2024-04-26 | 175.50 | 177.10 | 174.90 | 175.80 | 15.384 | 2,064,240 |
| 2024-04-25 | 175.70 | 176.80 | 173.00 | 174.50 | 15.270 | 2,366,150 |
| 2024-04-24 | 176.00 | 177.80 | 174.40 | 175.70 | 15.375 | 5,667,310 |
| 2024-04-23 | 173.40 | 176.00 | 171.30 | 175.80 | 15.384 | 9,472,200 |
| 2024-04-22 | 173.00 | 173.80 | 171.90 | 172.40 | 15.086 | 1,872,290 |
| 2024-04-19 | 173.80 | 174.00 | 171.90 | 173.20 | 15.156 | 1,420,160 |
| 2024-04-18 | 175.00 | 175.40 | 173.80 | 174.40 | 15.261 | 1,609,510 |
| 2024-04-17 | 173.10 | 175.40 | 172.30 | 174.20 | 15.244 | 1,976,700 |
| 2024-04-16 | 171.60 | 173.70 | 170.80 | 173.00 | 15.139 | 1,030,310 |
| 2024-04-15 | 174.00 | 174.60 | 172.60 | 172.60 | 15.104 | 1,605,850 |
| 2024-04-12 | 174.30 | 176.40 | 172.90 | 173.20 | 15.156 | 1,216,140 |
| 2024-04-11 | 177.60 | 177.90 | 171.00 | 172.80 | 15.121 | 1,721,760 |
| 2024-04-10 | 178.60 | 180.30 | 175.90 | 177.80 | 15.559 | 1,670,530 |
| 2024-04-09 | 177.50 | 178.70 | 176.40 | 177.90 | 15.567 | 1,204,550 |
| 2024-04-08 | 177.60 | 178.30 | 176.60 | 178.30 | 15.602 | 1,006,930 |
| 2024-04-05 | 177.00 | 178.40 | 175.50 | 177.20 | 15.506 | 1,624,960 |
| 2024-04-04 | 180.50 | 181.30 | 178.70 | 179.70 | 15.725 | 2,209,000 |
| 2024-04-03 | 179.40 | 181.70 | 177.80 | 180.80 | 15.821 | 1,205,690 |
| 2024-04-02 | 177.00 | 181.90 | 176.70 | 179.50 | 15.707 | 1,566,590 |
| 2024-03-28 | 182.00 | 183.10 | 179.60 | 182.45 | 15.966 | 4,791,550 |
| 2024-03-27 | 180.95 | 182.70 | 180.15 | 182.00 | 15.926 | 1,168,640 |
| 2024-03-26 | 179.30 | 181.60 | 179.20 | 180.95 | 15.834 | 752,950 |
| 2024-03-25 | 180.10 | 180.45 | 178.80 | 179.40 | 15.699 | 1,076,480 |
| 2024-03-22 | 179.00 | 181.10 | 178.30 | 180.10 | 15.760 | 1,905,560 |
| 2024-03-21 | 180.65 | 181.55 | 177.50 | 179.40 | 15.699 | 1,348,940 |
| 2024-03-20 | 177.60 | 179.25 | 176.10 | 179.05 | 15.668 | 951,310 |
| 2024-03-19 | 176.10 | 177.55 | 174.05 | 177.35 | 15.519 | 1,001,160 |
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.