Aena SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	150.45	151.50	148.65	150.50	12.743	1,386,330
2023-04-06	147.90	150.00	147.55	150.00	12.701	841,920
2023-04-05	147.05	148.95	146.45	148.20	12.549	1,835,330
2023-04-04	148.00	148.65	146.70	146.90	12.439	1,980,340
2023-04-03	148.75	148.85	145.95	147.35	12.477	1,715,380
2023-03-31	148.85	149.45	147.00	148.90	12.608	3,784,720
2023-03-30	147.50	150.20	147.40	148.95	12.612	1,199,380
2023-03-29	144.95	147.15	144.00	147.15	12.460	977,430
2023-03-28	144.00	145.75	142.85	143.75	12.172	1,171,730
2023-03-27	144.80	144.90	142.55	142.55	12.070	1,708,100
2023-03-24	145.90	145.90	141.65	142.20	12.041	1,665,710
2023-03-23	145.25	147.10	145.05	146.70	12.422	937,770
2023-03-22	145.40	146.05	144.55	145.50	12.320	1,102,340
2023-03-21	143.20	147.20	143.00	146.55	12.409	1,323,580
2023-03-20	142.20	143.45	138.80	141.95	12.019	2,174,730
2023-03-17	148.85	149.50	141.60	142.40	12.057	4,377,570
2023-03-16	148.60	149.50	145.90	148.45	12.570	1,955,270
2023-03-15	152.75	152.90	145.25	145.95	12.358	2,171,290
2023-03-14	149.70	153.30	147.90	153.20	12.972	1,961,810
2023-03-13	154.00	154.30	148.30	148.55	12.578	1,999,700
2023-03-10	150.75	154.70	150.25	154.50	13.082	1,339,880
2023-03-09	151.65	152.80	150.50	152.55	12.917	860,320
2023-03-08	151.00	152.35	149.85	151.95	12.866	799,410
2023-03-07	151.15	152.80	151.00	151.25	12.807	1,251,690
2023-03-06	150.00	151.60	149.75	151.50	12.828	883,190
2023-03-03	148.00	150.00	147.35	149.65	12.671	883,240
2023-03-02	147.60	147.60	145.85	146.85	12.434	1,464,140
2023-03-01	144.55	148.65	144.20	146.25	12.383	1,217,410
2023-02-28	146.25	152.00	143.95	146.40	12.396	2,275,050
2023-02-27	142.30	143.45	141.70	142.55	12.070	971,870
2023-02-24	140.95	143.25	140.95	141.35	11.969	1,265,640
2023-02-23	138.80	141.75	138.80	140.70	11.914	1,369,550
2023-02-22	140.00	140.05	135.75	138.15	11.698	1,030,460
2023-02-21	139.45	140.75	138.65	140.30	11.880	778,600
2023-02-20	141.05	141.25	139.90	140.15	11.867	576,590
2023-02-17	140.50	141.85	139.75	140.40	11.888	1,195,930
2023-02-16	142.45	142.65	139.80	141.30	11.964	1,172,740
2023-02-15	140.25	141.70	140.25	141.55	11.986	899,850
2023-02-14	141.05	142.10	140.25	140.75	11.918	1,096,320
2023-02-13	138.20	141.30	138.20	140.95	11.935	1,002,950
2023-02-10	142.60	143.10	136.75	137.85	11.672	1,447,760
2023-02-09	141.00	143.30	140.60	143.10	12.117	3,576,100
2023-02-08	138.95	140.45	138.55	139.95	11.850	673,850
2023-02-07	139.20	139.35	137.50	138.45	11.723	951,700
2023-02-06	140.00	140.35	138.90	139.35	11.799	794,460
2023-02-03	140.85	141.15	139.45	140.85	11.926	901,590
2023-02-02	140.45	142.65	140.00	141.25	11.960	1,012,730
2023-02-01	137.75	139.45	137.40	139.45	11.808	1,477,090
2023-01-31	138.30	138.65	137.40	137.50	11.643	1,899,560
2023-01-30	140.75	141.30	138.95	139.00	11.770	1,103,490
2023-01-27	141.50	142.50	139.95	140.60	11.905	916,340
2023-01-26	142.00	142.00	139.00	140.20	11.871	3,769,510
2023-01-25	137.80	141.30	137.40	141.30	11.964	1,802,030
2023-01-24	137.00	137.60	135.80	137.40	11.634	1,165,730
2023-01-23	138.15	138.30	135.80	136.75	11.579	1,532,250
2023-01-20	135.65	137.85	135.60	137.50	11.643	1,862,420
2023-01-19	137.50	137.50	134.05	134.85	11.418	1,779,750
2023-01-18	135.35	138.45	135.35	137.75	11.664	1,374,080
2023-01-17	134.00	135.45	133.50	135.15	11.444	937,230
2023-01-16	134.80	135.50	133.50	134.05	11.350	737,260

← NewerPage 16 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.