Aena SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	125.00	126.45	122.55	123.00	10.415	2,339,800
2022-07-28	122.30	124.00	119.80	124.00	10.500	2,083,650
2022-07-27	121.65	123.05	114.45	119.45	10.114	7,064,470
2022-07-26	124.35	125.00	123.15	124.00	10.500	1,927,110
2022-07-25	125.45	126.20	123.70	124.15	10.512	823,820
2022-07-22	124.00	126.55	123.95	125.50	10.627	857,250
2022-07-21	122.80	126.20	122.80	123.95	10.495	915,220
2022-07-20	126.00	126.05	123.00	123.60	10.466	2,563,750
2022-07-19	122.55	126.05	122.30	125.55	10.631	2,322,600
2022-07-18	123.70	124.10	121.55	122.80	10.398	1,070,010
2022-07-15	122.40	124.70	122.10	122.85	10.402	2,061,040
2022-07-14	119.80	123.65	119.65	123.15	10.428	1,794,370
2022-07-13	119.70	121.40	119.40	119.95	10.157	1,106,040
2022-07-12	118.75	119.65	116.90	119.65	10.131	1,133,330
2022-07-11	120.45	121.75	119.20	119.55	10.123	911,120
2022-07-08	120.90	122.00	119.30	122.00	10.330	1,530,890
2022-07-07	121.00	121.45	119.40	119.40	10.110	1,369,780
2022-07-06	121.75	121.75	118.80	119.00	10.076	1,770,450
2022-07-05	125.25	126.20	119.20	119.20	10.093	1,445,820
2022-07-04	124.90	128.90	124.55	125.25	10.605	826,200
2022-07-01	120.25	124.30	119.35	123.85	10.487	1,057,040
2022-06-30	122.95	123.40	117.15	121.25	10.267	3,300,740
2022-06-29	129.05	129.45	123.75	123.75	10.478	2,046,730
2022-06-28	130.10	132.00	129.45	129.75	10.986	1,423,580
2022-06-27	130.45	131.70	129.90	130.70	11.067	1,139,580
2022-06-24	130.50	131.30	129.00	129.80	10.991	3,965,150
2022-06-23	131.45	131.65	128.00	129.90	10.999	2,267,350
2022-06-22	134.45	134.45	131.60	132.40	11.211	1,444,080
2022-06-21	139.15	140.25	134.80	135.35	11.461	1,643,880
2022-06-20	138.00	139.00	134.20	139.00	11.770	1,396,360
2022-06-17	133.70	136.80	131.80	136.80	11.583	4,014,270
2022-06-16	134.00	135.65	132.85	133.95	11.342	1,326,390
2022-06-15	133.40	135.60	132.25	134.45	11.384	1,720,260
2022-06-14	136.20	137.85	131.15	131.15	11.105	1,596,940
2022-06-13	138.20	138.95	134.40	134.90	11.422	2,167,100
2022-06-10	138.20	141.10	137.85	138.15	11.698	1,303,510
2022-06-09	137.45	139.20	136.20	138.35	11.715	1,160,190
2022-06-08	142.30	142.70	135.75	137.75	11.664	1,540,830
2022-06-07	141.35	142.10	140.95	141.70	11.998	1,218,210
2022-06-06	141.35	142.45	141.20	142.05	12.028	1,159,210
2022-06-03	141.80	142.70	140.40	140.65	11.909	668,900
2022-06-02	141.70	142.25	140.45	141.05	11.943	1,200,210
2022-06-01	142.30	144.65	139.30	140.35	11.884	1,046,970
2022-05-31	141.35	143.15	140.85	142.15	12.036	2,792,520
2022-05-30	143.95	144.80	141.65	141.90	12.015	1,070,220
2022-05-27	142.10	143.30	142.05	142.75	12.087	1,433,750
2022-05-26	139.55	142.80	139.50	141.75	12.002	1,738,040
2022-05-25	137.80	139.65	136.60	139.00	11.770	1,077,070
2022-05-24	136.70	138.05	135.25	135.85	11.503	852,490
2022-05-23	138.20	138.95	136.10	138.15	11.698	848,870
2022-05-20	134.85	136.30	133.40	135.80	11.499	1,008,160
2022-05-19	135.35	136.50	133.55	133.85	11.334	952,270
2022-05-18	135.85	137.90	135.05	136.80	11.583	1,878,670
2022-05-17	136.50	137.80	135.75	136.95	11.596	1,066,570
2022-05-16	133.00	135.50	132.85	135.50	11.473	1,318,890
2022-05-13	130.25	133.85	130.00	132.95	11.257	997,110
2022-05-12	129.50	131.00	127.55	129.20	10.940	1,517,700
2022-05-11	129.95	131.70	128.10	131.65	11.147	2,451,550
2022-05-10	130.20	132.10	128.65	128.90	10.914	3,028,510
2022-05-09	131.40	133.55	129.55	129.55	10.969	1,329,480

← NewerPage 19 of 22 · 1,283 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.