Aena SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	146.30	146.70	145.05	145.25	12.710	1,344,590
2023-07-04	146.85	147.70	145.95	147.10	12.872	870,160
2023-07-03	148.75	149.50	146.15	146.50	12.820	3,581,440
2023-06-30	148.25	149.30	147.95	148.00	12.951	4,575,070
2023-06-29	147.75	149.00	147.30	147.80	12.934	843,910
2023-06-28	146.95	148.80	146.70	148.00	12.951	1,031,400
2023-06-27	145.00	146.40	144.00	146.40	12.811	1,707,170
2023-06-26	145.50	145.70	144.25	144.45	12.640	1,292,790
2023-06-23	146.30	146.30	143.55	144.95	12.684	1,083,940
2023-06-22	147.90	147.95	146.25	147.90	12.942	1,097,060
2023-06-21	147.50	149.75	147.30	148.90	13.030	1,010,130
2023-06-20	147.40	148.85	146.15	147.75	12.929	911,310
2023-06-19	147.05	149.40	147.05	148.00	12.951	1,919,530
2023-06-16	148.70	150.05	147.60	147.60	12.916	6,694,810
2023-06-15	148.10	148.75	147.10	148.75	13.017	1,230,960
2023-06-14	146.00	148.75	145.60	148.30	12.977	1,249,530
2023-06-13	144.45	145.75	143.50	145.25	12.710	1,950,160
2023-06-12	142.60	144.00	142.20	143.45	12.553	1,211,910
2023-06-09	142.00	142.90	141.60	142.40	12.461	608,210
2023-06-08	144.80	144.85	141.50	142.40	12.461	1,694,340
2023-06-07	144.75	147.35	144.75	145.65	12.745	1,053,280
2023-06-06	143.95	144.70	143.20	144.70	12.662	987,990
2023-06-05	147.35	147.40	144.00	144.80	12.671	1,670,740
2023-06-02	147.75	147.75	146.40	146.85	12.850	949,220
2023-06-01	147.20	147.20	146.00	146.75	12.842	690,670
2023-05-31	146.10	148.35	145.30	146.20	12.793	3,222,570
2023-05-30	147.50	148.25	146.55	147.35	12.894	1,774,570
2023-05-29	147.75	147.75	146.30	146.95	12.859	369,660
2023-05-26	146.10	147.15	145.10	146.70	12.837	961,500
2023-05-25	146.55	146.55	143.80	144.60	12.653	1,489,740
2023-05-24	147.10	147.10	144.70	146.45	12.815	1,378,750
2023-05-23	150.75	150.80	148.10	148.50	12.995	986,730
2023-05-22	151.00	152.55	150.55	151.00	13.214	1,038,350
2023-05-19	151.50	151.60	150.40	150.80	13.196	885,760
2023-05-18	153.05	153.80	150.15	150.95	13.209	746,530
2023-05-17	149.75	152.80	148.85	152.50	13.345	1,198,270
2023-05-16	148.35	150.50	148.25	150.00	13.126	2,603,260
2023-05-15	152.50	152.50	148.55	148.55	12.999	1,137,910
2023-05-12	150.00	152.45	149.80	152.05	13.305	1,663,610
2023-05-11	149.15	150.10	148.20	149.55	13.087	971,590
2023-05-10	149.40	150.10	148.15	149.55	13.087	957,620
2023-05-09	149.00	149.30	147.25	149.00	13.039	1,424,500
2023-05-08	146.30	147.50	146.25	147.10	12.872	818,370
2023-05-05	144.45	146.45	142.90	146.10	12.785	1,030,900
2023-05-04	144.10	144.10	139.20	142.75	12.492	6,147,450
2023-05-03	147.40	147.85	146.65	147.85	12.938	883,280
2023-05-02	149.40	149.50	146.60	146.70	12.837	1,491,640
2023-04-28	152.15	153.15	151.70	152.90	12.947	1,666,610
2023-04-27	151.15	151.85	149.70	151.40	12.820	1,639,590
2023-04-26	154.15	154.15	150.80	151.85	12.858	1,983,260
2023-04-25	154.05	154.65	153.00	154.00	13.040	21,515,120
2023-04-24	154.50	155.15	152.90	154.50	13.082	4,843,030
2023-04-21	155.10	155.15	151.90	153.30	12.980	2,853,890
2023-04-20	154.45	155.75	154.20	155.00	13.124	3,963,040
2023-04-19	152.80	155.05	152.80	154.90	13.116	866,880
2023-04-18	152.85	153.55	152.55	153.55	13.002	815,630
2023-04-17	151.35	152.95	150.55	152.85	12.942	2,398,710
2023-04-14	151.65	151.65	149.65	150.70	12.760	842,220
2023-04-13	151.00	152.40	150.60	150.90	12.777	908,940
2023-04-12	150.40	152.65	150.40	150.85	12.773	1,155,580

← NewerPage 15 of 22 · 1,279 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.