Aena SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 178.00 | 178.55 | 175.70 | 176.20 | 15.419 | 1,569,330 |
| 2024-03-15 | 179.00 | 179.55 | 178.00 | 178.25 | 15.598 | 5,425,880 |
| 2024-03-14 | 180.75 | 182.20 | 179.45 | 179.70 | 15.725 | 1,396,920 |
| 2024-03-13 | 181.65 | 182.95 | 179.90 | 181.95 | 15.922 | 1,666,320 |
| 2024-03-12 | 179.30 | 182.25 | 178.55 | 181.65 | 15.896 | 1,457,850 |
| 2024-03-11 | 179.10 | 180.65 | 178.15 | 179.10 | 15.672 | 1,105,540 |
| 2024-03-08 | 176.50 | 180.30 | 175.60 | 179.70 | 15.725 | 1,070,130 |
| 2024-03-07 | 176.00 | 178.35 | 175.40 | 175.65 | 15.371 | 1,555,970 |
| 2024-03-06 | 176.65 | 178.35 | 175.80 | 177.25 | 15.511 | 1,287,160 |
| 2024-03-05 | 176.85 | 178.25 | 174.75 | 177.20 | 15.506 | 1,876,970 |
| 2024-03-04 | 174.40 | 177.00 | 173.90 | 176.50 | 15.445 | 899,510 |
| 2024-03-01 | 175.50 | 175.65 | 171.90 | 174.95 | 15.309 | 1,750,450 |
| 2024-02-29 | 175.90 | 175.90 | 172.35 | 175.15 | 15.327 | 2,648,720 |
| 2024-02-28 | 175.00 | 177.95 | 172.15 | 175.90 | 15.392 | 1,858,100 |
| 2024-02-27 | 175.00 | 176.10 | 172.75 | 173.80 | 15.209 | 1,020,900 |
| 2024-02-26 | 175.20 | 177.60 | 175.20 | 176.30 | 15.427 | 687,930 |
| 2024-02-23 | 173.50 | 176.00 | 173.15 | 176.00 | 15.401 | 1,809,610 |
| 2024-02-22 | 172.80 | 173.70 | 171.50 | 171.65 | 15.021 | 2,764,570 |
| 2024-02-21 | 170.90 | 173.80 | 170.90 | 171.40 | 14.999 | 2,792,360 |
| 2024-02-20 | 168.55 | 170.85 | 168.15 | 170.50 | 14.920 | 1,390,290 |
| 2024-02-19 | 166.00 | 168.50 | 165.90 | 168.25 | 14.723 | 698,240 |
| 2024-02-16 | 167.00 | 167.75 | 165.65 | 167.20 | 14.631 | 1,079,190 |
| 2024-02-15 | 167.20 | 168.10 | 166.15 | 166.25 | 14.548 | 937,130 |
| 2024-02-14 | 165.80 | 167.75 | 165.45 | 165.95 | 14.522 | 910,820 |
| 2024-02-13 | 166.60 | 167.50 | 165.70 | 166.45 | 14.565 | 1,275,990 |
| 2024-02-12 | 167.45 | 167.70 | 165.70 | 166.55 | 14.574 | 739,230 |
| 2024-02-09 | 168.00 | 168.10 | 166.35 | 167.05 | 14.618 | 1,260,830 |
| 2024-02-08 | 169.55 | 169.65 | 167.25 | 168.20 | 14.719 | 1,278,820 |
| 2024-02-07 | 171.05 | 171.05 | 168.20 | 169.15 | 14.802 | 1,570,280 |
| 2024-02-06 | 167.00 | 172.15 | 167.00 | 172.10 | 15.060 | 1,654,580 |
| 2024-02-05 | 164.40 | 167.45 | 164.35 | 166.15 | 14.539 | 978,410 |
| 2024-02-02 | 165.25 | 166.15 | 163.75 | 164.55 | 14.399 | 930,890 |
| 2024-02-01 | 162.80 | 164.95 | 162.75 | 164.00 | 14.351 | 1,448,140 |
| 2024-01-31 | 164.90 | 165.45 | 164.15 | 164.25 | 14.373 | 1,842,120 |
| 2024-01-30 | 163.65 | 165.15 | 163.25 | 164.40 | 14.386 | 992,600 |
| 2024-01-29 | 163.75 | 165.00 | 163.45 | 163.65 | 14.320 | 1,290,650 |
| 2024-01-26 | 163.55 | 165.00 | 162.65 | 163.60 | 14.316 | 1,551,620 |
| 2024-01-25 | 161.70 | 163.10 | 161.40 | 163.05 | 14.268 | 1,237,560 |
| 2024-01-24 | 162.95 | 163.50 | 161.50 | 161.75 | 14.154 | 2,001,300 |
| 2024-01-23 | 164.95 | 165.30 | 160.35 | 160.95 | 14.084 | 3,133,610 |
| 2024-01-22 | 163.35 | 165.40 | 163.35 | 165.15 | 14.452 | 874,220 |
| 2024-01-19 | 165.00 | 166.20 | 162.75 | 163.35 | 14.294 | 1,443,290 |
| 2024-01-18 | 163.05 | 164.40 | 161.75 | 163.60 | 14.316 | 2,146,010 |
| 2024-01-17 | 165.55 | 166.30 | 160.25 | 161.75 | 14.154 | 1,477,110 |
| 2024-01-16 | 167.45 | 167.55 | 164.10 | 166.35 | 14.557 | 998,840 |
| 2024-01-15 | 169.05 | 169.65 | 168.00 | 168.80 | 14.771 | 849,940 |
| 2024-01-12 | 167.10 | 168.95 | 166.75 | 168.85 | 14.776 | 1,260,840 |
| 2024-01-11 | 166.00 | 168.00 | 165.00 | 166.60 | 14.579 | 1,238,470 |
| 2024-01-10 | 164.00 | 166.00 | 163.65 | 166.00 | 14.526 | 1,079,140 |
| 2024-01-09 | 162.30 | 165.40 | 161.75 | 164.25 | 14.373 | 2,156,860 |
| 2024-01-08 | 160.90 | 161.75 | 159.15 | 161.75 | 14.154 | 764,930 |
| 2024-01-05 | 160.70 | 161.65 | 159.40 | 161.20 | 14.106 | 1,215,390 |
| 2024-01-04 | 159.50 | 162.05 | 159.50 | 162.05 | 14.180 | 972,720 |
| 2024-01-03 | 163.10 | 164.10 | 159.35 | 159.80 | 13.984 | 1,019,960 |
| 2024-01-02 | 164.10 | 166.70 | 163.80 | 164.20 | 14.369 | 695,420 |
| 2023-12-29 | 164.70 | 165.45 | 163.95 | 164.10 | 14.360 | 728,720 |
| 2023-12-28 | 164.95 | 165.60 | 164.20 | 164.35 | 14.382 | 531,530 |
| 2023-12-27 | 164.50 | 165.00 | 163.60 | 164.50 | 14.395 | 529,640 |
| 2023-12-22 | 163.50 | 164.60 | 163.40 | 164.40 | 14.386 | 413,460 |
| 2023-12-21 | 162.80 | 164.15 | 162.35 | 164.15 | 14.364 | 600,360 |
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.