Aena SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	164.40	164.65	161.20	163.35	14.294	926,040
2023-12-19	163.45	164.35	162.30	164.30	14.377	1,097,100
2023-12-18	162.75	164.20	162.45	163.25	14.285	914,030
2023-12-15	165.15	165.75	162.10	164.05	14.355	4,197,850
2023-12-14	163.50	166.50	162.35	165.60	14.491	1,740,850
2023-12-13	161.40	162.95	161.25	161.90	14.167	994,000
2023-12-12	162.50	162.65	160.90	161.15	14.102	1,595,990
2023-12-11	163.20	163.45	161.25	161.80	14.159	1,114,860
2023-12-08	162.00	164.45	161.70	163.50	14.307	976,010
2023-12-07	162.65	163.30	161.05	162.40	14.211	1,440,210
2023-12-06	162.00	164.40	161.45	163.50	14.307	984,470
2023-12-05	160.05	161.95	159.40	161.80	14.159	1,405,610
2023-12-04	159.85	161.20	159.60	159.90	13.992	1,036,650
2023-12-01	158.05	159.90	158.00	159.90	13.992	1,002,040
2023-11-30	157.45	158.95	157.05	157.95	13.822	3,098,920
2023-11-29	156.45	158.25	156.45	156.50	13.695	1,039,660
2023-11-28	156.10	157.00	154.80	156.40	13.686	1,785,970
2023-11-27	156.50	157.80	156.05	156.30	13.677	1,203,690
2023-11-24	155.80	157.50	155.35	156.60	13.704	923,320
2023-11-23	156.00	156.35	155.45	155.90	13.642	836,050
2023-11-22	154.60	155.95	153.40	155.80	13.634	1,761,380
2023-11-21	153.40	154.75	153.35	154.20	13.494	1,321,410
2023-11-20	153.00	154.25	152.75	153.30	13.415	952,550
2023-11-17	152.00	153.65	151.80	153.05	13.393	2,770,790
2023-11-16	150.50	152.25	150.30	151.60	13.266	837,820
2023-11-15	149.70	151.25	149.35	150.90	13.205	1,249,520
2023-11-14	148.30	150.35	147.70	149.80	13.109	1,009,600
2023-11-13	148.40	148.40	147.05	147.95	12.947	1,089,230
2023-11-10	147.35	148.40	146.10	147.30	12.890	859,840
2023-11-09	147.90	149.00	147.45	148.20	12.969	1,028,300
2023-11-08	147.00	149.40	144.40	148.20	12.969	1,570,150
2023-11-07	145.15	147.50	144.55	147.50	12.907	1,111,430
2023-11-06	146.00	147.20	145.35	146.00	12.776	1,092,860
2023-11-03	146.05	147.40	143.95	145.30	12.715	1,582,430
2023-11-02	139.65	146.15	138.50	145.75	12.754	1,960,270
2023-11-01	136.60	138.50	136.10	138.20	12.093	2,109,830
2023-10-31	136.45	138.85	135.95	136.75	11.967	3,324,110
2023-10-30	134.50	136.15	134.40	135.70	11.875	1,338,550
2023-10-27	133.20	135.20	132.85	134.40	11.761	1,249,920
2023-10-26	134.10	134.90	131.80	132.60	11.603	1,911,120
2023-10-25	134.35	136.65	134.25	135.30	11.840	1,533,560
2023-10-24	138.35	139.65	131.50	134.70	11.787	2,739,730
2023-10-23	137.90	139.00	137.35	138.30	12.102	780,090
2023-10-20	137.95	138.80	137.10	137.35	12.019	1,904,950
2023-10-19	139.80	140.05	138.50	139.95	12.247	1,065,030
2023-10-18	141.15	142.70	138.80	140.05	12.255	1,595,170
2023-10-17	139.50	141.00	139.05	141.00	12.338	676,200
2023-10-16	138.65	140.10	137.25	139.55	12.212	878,550
2023-10-13	140.85	141.25	138.25	138.60	12.128	996,770
2023-10-12	140.40	142.10	139.75	140.80	12.321	845,960
2023-10-11	138.30	140.05	137.80	139.70	12.225	1,907,480
2023-10-10	138.25	140.30	137.20	139.70	12.225	1,383,850
2023-10-09	138.00	138.25	135.95	136.90	11.980	1,049,800
2023-10-06	138.05	139.10	137.30	138.85	12.150	824,010
2023-10-05	139.50	139.50	137.00	137.60	12.041	1,241,220
2023-10-04	137.30	138.95	137.10	138.55	12.124	938,910
2023-10-03	140.75	141.20	136.85	138.20	12.093	1,945,830
2023-10-02	143.10	145.90	140.55	141.00	12.338	2,357,860
2023-09-29	141.50	143.10	141.25	142.60	12.478	3,539,100
2023-09-28	138.45	140.95	138.00	140.45	12.290	3,085,010

← NewerPage 13 of 22 · 1,282 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.