Aena SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	26.180	26.700	26.140	26.700	26.700	930,114
2026-07-23	26.160	26.260	25.980	26.180	26.180	1,132,719
2026-07-22	26.040	26.280	25.980	26.260	26.260	823,672
2026-07-21	26.240	26.260	25.920	26.100	26.100	1,535,586
2026-07-20	26.100	26.180	25.920	25.920	25.920	562,523
2026-07-17	26.280	26.380	26.020	26.160	26.160	588,221
2026-07-16	26.140	26.260	25.860	26.240	26.240	850,213
2026-07-15	26.500	26.580	26.180	26.200	26.200	1,078,524
2026-07-14	26.300	26.500	25.940	26.500	26.500	1,898,379
2026-07-13	26.860	27.020	26.600	26.600	26.600	1,035,710
2026-07-10	27.020	27.200	26.800	26.940	26.940	936,277
2026-07-09	27.000	27.060	26.640	26.820	26.820	1,128,644
2026-07-08	27.340	27.340	26.440	26.780	26.780	3,337,121
2026-07-07	27.300	27.520	27.080	27.120	27.120	1,082,653
2026-07-06	27.600	27.600	27.260	27.300	27.300	1,098,798
2026-07-03	27.240	27.560	27.120	27.540	27.540	788,967
2026-07-02	26.760	27.400	26.700	27.140	27.140	1,488,642
2026-07-01	26.800	26.800	26.500	26.680	26.680	1,690,864
2026-06-30	27.320	27.440	26.660	26.660	26.660	4,503,367
2026-06-29	27.240	27.320	26.840	27.320	27.320	1,166,902
2026-06-26	27.500	27.660	27.240	27.300	27.300	824,222
2026-06-25	27.220	27.600	27.160	27.500	27.500	1,412,773
2026-06-24	26.400	27.220	26.300	27.220	27.220	3,188,906
2026-06-23	26.360	26.660	26.300	26.480	26.480	1,493,915
2026-06-22	26.540	26.760	26.440	26.560	26.560	2,129,027
2026-06-19	27.020	27.120	26.620	26.700	26.700	4,149,719
2026-06-18	26.800	27.040	26.700	27.040	27.040	2,130,063
2026-06-17	26.600	26.840	26.500	26.760	26.760	1,481,701
2026-06-16	26.500	26.820	26.320	26.700	26.700	1,864,941
2026-06-15	26.360	26.740	26.300	26.500	26.500	1,888,779
2026-06-12	25.540	25.940	25.500	25.940	25.940	2,136,962
2026-06-11	24.720	25.320	24.660	25.180	25.180	2,084,627
2026-06-10	25.180	25.180	24.580	24.880	24.880	1,499,614
2026-06-09	24.880	25.660	24.820	25.000	25.000	2,597,119
2026-06-08	24.600	25.120	24.560	24.920	24.920	1,146,387
2026-06-05	24.520	25.000	24.360	24.920	24.920	1,525,819
2026-06-04	24.340	24.680	24.260	24.400	24.400	1,295,837
2026-06-03	23.820	24.400	23.580	24.240	24.240	1,976,979
2026-06-02	24.380	24.600	24.060	24.060	24.060	1,127,019
2026-06-01	24.800	24.800	23.980	24.140	24.140	2,714,755
2026-05-29	24.660	25.020	24.580	24.900	24.900	6,885,652
2026-05-28	24.580	24.700	24.300	24.400	24.400	1,692,690
2026-05-27	24.180	24.700	24.120	24.540	24.540	1,377,308
2026-05-26	24.260	24.500	23.900	24.080	24.080	1,963,757
2026-05-25	24.100	24.660	24.060	24.360	24.360	883,275
2026-05-22	23.860	24.080	23.680	23.800	23.800	1,007,800
2026-05-21	23.760	24.220	23.720	23.740	23.740	2,399,107
2026-05-20	23.060	23.960	22.940	23.880	23.880	2,328,247
2026-05-19	23.020	23.160	22.860	22.860	22.860	931,527
2026-05-18	22.680	23.040	22.500	22.920	22.920	1,443,223
2026-05-15	23.400	23.460	22.920	22.920	22.920	1,829,131
2026-05-14	23.320	23.480	23.220	23.420	23.420	2,623,853
2026-05-13	23.360	23.680	23.100	23.120	23.120	1,492,556
2026-05-12	23.260	23.560	23.200	23.460	23.460	3,021,292
2026-05-11	23.520	23.600	23.220	23.380	23.380	1,375,479
2026-05-08	24.080	24.180	23.620	23.620	23.620	1,775,956
2026-05-07	24.100	24.560	24.020	24.260	24.260	2,058,637
2026-05-06	23.300	24.280	23.200	24.100	24.100	2,105,100
2026-05-05	22.780	23.060	22.760	23.060	23.060	1,927,054
2026-05-04	23.540	23.540	22.700	22.780	22.780	17,698,359

← NewerPage 2 of 3 · 129 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.