Aena SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	107.15	107.15	104.95	105.60	8.942	1,203,510
2022-10-20	107.35	108.00	106.20	108.00	9.145	993,860
2022-10-19	107.10	107.55	106.45	107.55	9.107	940,900
2022-10-18	107.35	107.70	106.10	106.65	9.030	3,088,290
2022-10-17	104.50	107.20	104.15	106.95	9.056	1,394,830
2022-10-14	105.95	106.55	103.95	104.00	8.806	1,620,930
2022-10-13	102.55	105.45	102.45	104.40	8.840	2,507,940
2022-10-12	103.50	104.10	102.05	103.15	8.734	1,540,020
2022-10-11	104.35	105.05	103.30	103.50	8.764	1,697,260
2022-10-10	106.05	106.10	104.30	105.15	8.903	1,361,070
2022-10-07	105.70	106.55	104.60	105.25	8.912	933,040
2022-10-06	106.85	108.20	105.05	106.00	8.975	1,159,200
2022-10-05	109.05	109.25	106.25	106.65	9.030	1,346,630
2022-10-04	107.60	110.40	107.25	110.15	9.327	2,164,060
2022-10-03	105.90	107.25	104.80	107.00	9.060	1,874,620
2022-09-30	107.80	108.80	106.05	106.90	9.052	4,219,430
2022-09-29	107.85	108.35	106.35	107.00	9.060	1,355,040
2022-09-28	108.95	109.65	106.80	109.05	9.234	1,543,570
2022-09-27	110.30	110.65	108.85	110.00	9.314	1,969,180
2022-09-26	109.10	110.90	108.00	109.25	9.251	1,168,750
2022-09-23	111.45	111.65	108.05	109.00	9.229	2,138,320
2022-09-22	111.10	112.10	110.85	111.25	9.420	1,062,180
2022-09-21	114.10	114.75	112.55	113.10	9.577	1,245,140
2022-09-20	115.30	117.15	115.00	115.20	9.754	1,299,400
2022-09-19	115.10	117.60	114.50	116.85	9.894	1,224,780
2022-09-16	117.15	118.15	115.10	115.10	9.746	3,098,010
2022-09-15	118.20	119.80	117.10	118.65	10.047	820,340
2022-09-14	119.00	119.80	118.00	118.45	10.030	1,000,260
2022-09-13	121.95	123.50	119.15	119.75	10.140	925,190
2022-09-12	120.35	122.10	120.20	121.70	10.305	766,140
2022-09-09	117.20	120.25	117.15	120.15	10.174	1,214,380
2022-09-08	121.75	122.25	116.35	118.70	10.051	2,379,480
2022-09-07	119.35	121.70	119.35	121.15	10.258	749,410
2022-09-06	120.20	121.25	119.70	120.40	10.195	740,930
2022-09-05	120.70	121.20	118.55	120.65	10.216	642,170
2022-09-02	120.80	122.70	120.20	122.35	10.360	1,163,440
2022-09-01	120.95	121.05	119.10	120.15	10.174	1,028,390
2022-08-31	122.25	123.60	122.15	122.35	10.360	1,704,210
2022-08-30	122.25	124.20	121.55	122.25	10.351	868,500
2022-08-29	122.30	122.95	119.60	122.00	10.330	733,190
2022-08-26	126.20	127.00	124.25	124.40	10.533	735,580
2022-08-25	126.30	127.35	125.35	125.40	10.618	585,860
2022-08-24	125.40	126.20	125.15	126.20	10.686	763,790
2022-08-23	126.00	127.45	125.65	126.45	10.707	1,808,940
2022-08-22	125.45	126.45	124.55	126.45	10.707	1,649,870
2022-08-19	127.70	128.05	124.70	126.05	10.673	1,050,500
2022-08-18	128.65	129.35	127.80	128.80	10.906	633,990
2022-08-17	130.75	130.95	128.35	129.20	10.940	740,800
2022-08-16	129.50	131.70	129.45	130.85	11.080	964,570
2022-08-15	128.00	129.25	126.95	129.25	10.944	588,000
2022-08-12	128.10	128.65	127.15	127.40	10.787	753,520
2022-08-11	128.65	129.20	126.80	128.05	10.842	772,710
2022-08-10	127.40	129.20	127.15	128.30	10.864	924,900
2022-08-09	126.15	127.95	125.70	127.65	10.809	1,685,270
2022-08-08	125.90	127.80	125.15	126.50	10.711	1,463,830
2022-08-05	123.75	125.45	122.60	125.20	10.601	955,620
2022-08-04	125.00	125.40	122.25	123.50	10.457	1,059,570
2022-08-03	120.80	124.20	120.75	123.95	10.495	1,094,150
2022-08-02	120.60	122.90	119.95	121.05	10.250	1,346,270
2022-08-01	123.65	124.75	120.30	120.70	10.220	1,337,810

← NewerPage 18 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.