Aena SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	132.45	136.20	132.15	134.75	11.410	1,599,890
2023-01-12	129.30	132.45	129.05	132.15	11.190	1,451,940
2023-01-11	128.00	129.95	127.80	129.95	11.003	1,568,370
2023-01-10	127.00	128.40	126.05	127.70	10.813	1,012,380
2023-01-09	127.90	128.20	127.05	127.40	10.787	1,224,700
2023-01-06	126.90	128.15	126.20	127.75	10.817	747,070
2023-01-05	124.60	127.30	124.55	126.90	10.745	1,262,550
2023-01-04	122.10	124.50	121.65	124.45	10.538	1,071,500
2023-01-03	120.65	122.40	119.50	121.50	10.288	1,014,250
2023-01-02	118.05	121.10	117.80	120.65	10.216	630,410
2022-12-30	118.50	118.60	117.00	117.30	9.932	1,179,140
2022-12-29	118.80	119.15	117.35	119.15	10.089	740,540
2022-12-28	120.00	120.00	118.40	118.95	10.072	828,030
2022-12-27	121.40	121.55	119.45	119.90	10.152	718,980
2022-12-23	120.20	120.50	119.10	120.10	10.169	569,540
2022-12-22	119.55	120.45	119.10	119.55	10.123	647,430
2022-12-21	119.35	120.15	118.80	119.45	10.114	1,666,800
2022-12-20	119.75	119.75	117.85	118.90	10.068	1,451,690
2022-12-19	121.45	122.55	121.05	121.10	10.254	5,623,440
2022-12-16	124.45	124.45	120.50	121.10	10.254	3,356,260
2022-12-15	125.85	126.00	124.75	124.95	10.580	2,024,010
2022-12-14	126.35	126.75	125.00	126.25	10.690	1,462,500
2022-12-13	127.00	128.10	125.45	127.15	10.766	2,467,550
2022-12-12	126.85	126.85	124.90	125.25	10.605	1,354,380
2022-12-09	125.40	127.60	124.75	127.10	10.762	1,459,400
2022-12-08	125.00	125.55	124.00	125.15	10.597	823,110
2022-12-07	125.75	128.05	124.45	124.90	10.576	1,740,340
2022-12-06	126.00	126.50	124.45	126.25	10.690	1,577,340
2022-12-05	126.45	128.05	124.35	125.80	10.652	2,059,600
2022-12-02	124.40	124.95	121.85	122.80	10.398	1,403,060
2022-12-01	124.20	125.50	122.50	124.25	10.521	1,512,840
2022-11-30	121.85	123.30	121.70	123.30	10.440	4,345,030
2022-11-29	122.75	122.75	120.55	121.35	10.275	1,276,790
2022-11-28	123.75	123.85	122.05	122.75	10.394	1,086,060
2022-11-25	123.45	124.30	122.75	124.10	10.508	680,370
2022-11-24	123.65	124.50	123.35	123.40	10.449	573,110
2022-11-23	123.05	124.20	122.15	123.30	10.440	1,320,420
2022-11-22	121.55	123.25	121.15	122.30	10.356	920,960
2022-11-21	120.80	121.55	119.95	121.50	10.288	977,860
2022-11-18	120.50	120.85	119.10	120.50	10.203	942,760
2022-11-17	122.10	122.70	118.40	119.45	10.114	1,531,620
2022-11-16	124.90	125.00	121.75	122.10	10.339	1,555,700
2022-11-15	124.45	125.00	123.25	124.30	10.525	961,270
2022-11-14	123.70	125.90	123.15	124.45	10.538	930,900
2022-11-11	124.10	124.50	123.05	123.20	10.432	2,026,980
2022-11-10	119.10	123.85	118.50	122.95	10.411	1,111,290
2022-11-09	117.95	119.60	117.75	119.60	10.127	2,065,530
2022-11-08	117.00	118.25	116.70	118.25	10.013	716,680
2022-11-07	116.80	119.10	116.65	117.65	9.962	895,350
2022-11-04	117.65	118.90	116.00	117.50	9.949	1,043,970
2022-11-03	116.55	117.20	115.50	116.90	9.898	1,236,160
2022-11-02	119.35	119.40	115.90	118.20	10.008	2,788,280
2022-11-01	119.90	120.00	117.45	118.30	10.017	907,270
2022-10-31	116.25	119.40	116.20	119.15	10.089	3,360,620
2022-10-28	113.25	116.25	113.10	116.25	9.843	1,516,230
2022-10-27	112.65	115.75	111.65	114.45	9.691	1,388,760
2022-10-26	107.55	112.90	105.85	112.15	9.496	2,893,390
2022-10-25	108.85	110.00	108.10	109.15	9.242	1,225,970
2022-10-24	106.80	108.70	106.30	108.35	9.174	993,830
2022-10-21	107.15	107.15	104.95	105.60	8.942	1,203,510

← NewerPage 17 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.