Aena SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	137.60	139.25	137.00	138.70	12.137	1,037,710
2023-09-26	137.60	139.05	137.10	137.55	12.037	1,313,900
2023-09-25	140.00	140.60	137.80	138.50	12.120	1,052,890
2023-09-22	140.20	141.20	139.45	140.05	12.255	905,230
2023-09-21	142.80	143.15	140.25	141.55	12.387	1,180,510
2023-09-20	141.20	144.20	141.05	143.70	12.575	1,012,160
2023-09-19	140.65	141.70	139.40	140.95	12.334	607,290
2023-09-18	141.95	144.30	140.15	140.80	12.321	991,310
2023-09-15	142.70	143.75	141.60	142.40	12.461	3,542,430
2023-09-14	142.00	142.65	139.00	141.15	12.352	2,536,840
2023-09-13	148.70	148.70	143.70	144.90	12.680	1,054,370
2023-09-12	147.00	150.55	147.00	149.70	13.100	1,365,950
2023-09-11	146.00	147.25	145.45	147.15	12.877	1,696,420
2023-09-08	145.65	146.10	143.45	146.10	12.785	898,280
2023-09-07	143.10	145.45	142.65	144.90	12.680	952,150
2023-09-06	144.55	145.50	143.50	143.95	12.597	1,652,150
2023-09-05	144.35	145.85	144.05	144.85	12.675	999,380
2023-09-04	145.00	147.05	144.55	145.05	12.693	959,250
2023-09-01	144.80	145.85	144.25	144.45	12.640	524,260
2023-08-31	144.85	146.30	144.85	145.00	12.688	2,604,610
2023-08-30	144.85	146.25	144.60	144.70	12.662	1,035,650
2023-08-29	142.20	145.80	142.00	144.85	12.675	1,277,840
2023-08-28	141.45	142.55	140.70	141.80	12.408	2,033,310
2023-08-25	141.20	141.75	139.05	139.95	12.247	977,380
2023-08-24	140.50	142.35	140.30	141.80	12.408	2,399,780
2023-08-23	139.50	140.55	139.45	139.90	12.242	532,370
2023-08-22	139.05	140.20	138.55	139.00	12.163	644,860
2023-08-21	139.45	140.35	138.30	138.45	12.115	674,510
2023-08-18	139.50	140.05	137.15	139.50	12.207	1,152,850
2023-08-17	144.65	144.90	139.50	139.85	12.238	1,726,470
2023-08-16	143.90	146.00	143.50	145.10	12.697	829,030
2023-08-15	144.60	145.25	142.80	143.65	12.570	856,510
2023-08-14	144.40	145.55	144.00	144.60	12.653	686,750
2023-08-11	147.00	147.15	145.00	145.35	12.719	921,290
2023-08-10	146.70	147.80	146.35	147.60	12.916	712,860
2023-08-09	146.10	147.85	146.10	146.50	12.820	1,057,210
2023-08-08	144.65	146.55	143.25	145.40	12.723	1,125,210
2023-08-07	143.80	145.20	143.60	144.90	12.680	923,560
2023-08-04	144.60	146.30	143.85	145.60	12.741	982,070
2023-08-03	143.25	144.30	142.10	144.00	12.601	1,626,930
2023-08-02	142.85	144.50	141.85	144.05	12.605	1,845,810
2023-08-01	145.00	145.45	143.80	144.10	12.610	855,170
2023-07-31	144.35	145.85	144.05	145.40	12.723	2,080,580
2023-07-28	143.75	145.85	143.25	144.40	12.636	1,126,160
2023-07-27	146.05	146.05	142.20	144.10	12.610	4,228,270
2023-07-26	140.00	144.40	136.50	144.40	12.636	2,968,360
2023-07-25	142.40	143.85	141.20	141.40	12.373	999,660
2023-07-24	142.35	144.15	141.40	141.90	12.417	1,007,320
2023-07-21	143.40	144.40	142.65	143.95	12.597	801,250
2023-07-20	143.00	144.95	143.00	143.95	12.597	1,762,260
2023-07-19	143.30	144.35	142.65	143.00	12.513	898,040
2023-07-18	142.60	143.45	141.65	142.85	12.500	775,660
2023-07-17	140.65	142.45	140.05	141.80	12.408	889,360
2023-07-14	143.75	143.85	140.90	141.05	12.343	1,018,080
2023-07-13	146.05	146.05	143.40	143.75	12.579	4,154,130
2023-07-12	148.50	148.50	144.65	145.40	12.723	2,280,030
2023-07-11	145.60	148.30	145.40	147.70	12.925	1,209,640
2023-07-10	144.60	145.25	143.80	145.00	12.688	764,880
2023-07-07	143.10	145.05	141.40	145.05	12.693	1,385,060
2023-07-06	144.00	144.85	142.05	142.80	12.496	1,346,420

← NewerPage 14 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.