Aena SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	136.00	136.85	132.25	133.15	11.274	1,396,660
2022-05-05	138.45	139.90	136.10	136.65	11.571	1,672,420
2022-05-04	136.75	137.90	135.55	136.35	11.545	1,362,200
2022-05-03	137.00	137.65	134.30	136.20	11.533	978,280
2022-05-02	135.60	140.50	131.60	135.80	11.499	1,606,910
2022-04-29	141.80	142.30	135.05	136.30	11.541	2,659,920
2022-04-28	142.75	143.30	137.95	139.20	11.787	2,094,110
2022-04-27	144.60	146.00	139.75	141.45	11.977	2,120,680
2022-04-26	149.05	150.30	147.20	147.70	12.506	1,332,380
2022-04-25	146.70	149.20	145.15	147.10	12.455	1,075,260
2022-04-22	149.30	152.25	148.40	148.85	12.604	949,420
2022-04-21	150.30	153.40	150.25	150.95	12.781	3,800,500
2022-04-20	150.25	150.50	148.55	149.85	12.688	3,099,140
2022-04-19	151.85	152.60	149.75	150.15	12.714	1,079,690
2022-04-14	150.00	153.15	149.40	151.65	12.841	1,254,230
2022-04-13	147.80	149.55	147.25	148.25	12.553	1,165,340
2022-04-12	146.10	150.75	146.00	148.50	12.574	1,052,720
2022-04-11	144.30	147.90	144.10	147.75	12.510	1,223,130
2022-04-08	144.50	145.30	142.80	145.20	12.295	6,011,150
2022-04-07	144.60	144.95	142.30	142.75	12.087	1,479,790
2022-04-06	144.95	146.25	142.00	143.35	12.138	1,401,660
2022-04-05	147.90	148.25	143.85	146.10	12.371	1,161,870
2022-04-04	147.40	147.60	141.30	146.10	12.371	1,215,970
2022-04-01	149.30	150.90	147.00	147.15	12.460	1,451,760
2022-03-31	152.00	153.95	150.65	151.05	12.790	4,283,130
2022-03-30	150.00	151.95	148.85	151.85	12.858	1,694,940
2022-03-29	148.75	150.60	147.55	150.20	12.718	1,130,710
2022-03-28	146.95	148.85	146.65	147.00	12.447	1,388,530
2022-03-25	146.20	148.90	146.20	146.95	12.443	1,207,240
2022-03-24	145.15	146.10	143.00	145.05	12.282	2,807,960
2022-03-23	145.35	146.30	143.45	143.85	12.180	2,036,620
2022-03-22	143.15	145.50	142.75	145.15	12.290	2,542,900
2022-03-21	148.55	149.35	143.30	143.30	12.134	2,140,450
2022-03-18	142.45	150.00	141.35	150.00	12.701	4,995,910
2022-03-17	139.50	141.95	139.05	141.65	11.994	4,491,740
2022-03-16	140.00	141.85	139.05	140.10	11.863	1,513,960
2022-03-15	136.55	138.15	134.50	137.10	11.609	1,635,740
2022-03-14	135.70	139.00	135.50	137.55	11.647	1,333,960
2022-03-11	133.60	137.35	133.10	133.70	11.321	2,630,710
2022-03-10	134.50	136.30	131.25	133.30	11.287	1,382,780
2022-03-09	130.80	135.40	130.60	134.35	11.376	2,010,720
2022-03-08	122.50	128.10	121.80	126.40	10.703	3,658,350
2022-03-07	128.10	128.55	122.25	123.60	10.466	3,053,740
2022-03-04	137.00	138.10	131.40	131.40	11.126	2,495,340
2022-03-03	142.05	142.50	137.15	138.25	11.706	2,677,680
2022-03-02	140.20	143.65	137.90	142.70	12.083	3,065,280
2022-03-01	146.50	147.80	141.40	141.65	11.994	1,880,490
2022-02-28	143.15	146.30	141.95	146.30	12.388	3,245,920
2022-02-25	144.85	146.55	141.20	146.30	12.388	1,768,520
2022-02-24	138.75	141.35	134.70	140.90	11.930	2,592,550
2022-02-23	149.25	149.25	143.25	143.25	12.129	1,831,660
2022-02-22	146.00	149.10	145.00	148.60	12.582	1,151,750
2022-02-21	151.15	152.15	148.70	149.45	12.654	1,158,320
2022-02-18	154.35	154.80	149.25	149.55	12.663	1,826,760
2022-02-17	154.65	155.90	152.25	154.35	13.069	7,846,260
2022-02-16	154.45	155.35	153.05	154.65	13.095	4,427,600
2022-02-15	149.95	154.10	149.15	153.65	13.010	955,290
2022-02-14	150.85	150.85	146.00	150.00	12.701	1,708,640
2022-02-11	153.55	154.75	152.15	153.45	12.993	1,189,330
2022-02-10	153.70	155.60	152.95	154.45	13.078	1,653,210

← NewerPage 20 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.