Aena SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	149.50	152.70	149.15	152.30	12.896	2,132,080
2022-02-08	142.70	148.00	142.30	148.00	12.532	3,980,720
2022-02-07	144.35	145.00	141.55	142.00	12.024	1,549,740
2022-02-04	145.40	145.50	142.00	143.70	12.168	1,287,830
2022-02-03	144.10	145.15	143.30	143.65	12.163	902,030
2022-02-02	146.70	147.40	144.00	144.00	12.193	986,900
2022-02-01	144.00	147.35	143.25	145.95	12.358	1,557,450
2022-01-31	145.00	145.00	142.65	143.15	12.121	1,328,140
2022-01-28	145.10	145.65	142.60	143.75	12.172	1,356,330
2022-01-27	142.35	146.45	141.65	145.30	12.303	1,225,050
2022-01-26	142.10	145.90	142.05	144.45	12.231	1,919,340
2022-01-25	144.35	146.00	143.15	145.30	12.303	1,256,570
2022-01-24	148.00	148.25	142.45	142.85	12.096	1,434,970
2022-01-21	147.10	148.30	146.50	147.85	12.519	2,841,630
2022-01-20	148.80	149.00	146.85	148.35	12.561	1,673,410
2022-01-19	146.00	149.15	146.00	147.05	12.451	1,742,160
2022-01-18	146.75	146.90	144.45	146.90	12.439	1,079,080
2022-01-17	149.00	149.95	146.50	147.20	12.464	975,070
2022-01-14	146.30	149.00	146.15	149.00	12.616	1,150,270
2022-01-13	144.80	146.90	144.70	146.90	12.439	854,870
2022-01-12	147.40	147.60	144.50	145.20	12.295	825,050
2022-01-11	144.60	147.75	144.15	146.65	12.417	1,060,780
2022-01-10	145.20	147.65	144.85	145.60	12.328	1,001,920
2022-01-07	146.50	146.50	143.85	144.40	12.227	819,480
2022-01-06	143.80	146.30	143.00	146.00	12.362	1,025,290
2022-01-05	144.25	145.70	143.70	145.70	12.337	1,174,240
2022-01-04	142.35	144.60	142.25	144.45	12.231	2,756,180
2022-01-03	139.00	142.90	138.95	142.20	12.041	965,000
2021-12-30	138.80	138.90	137.75	138.80	11.753	573,760
2021-12-29	139.35	139.75	138.15	138.85	11.757	694,650
2021-12-28	137.35	139.45	137.30	138.70	11.744	727,140
2021-12-27	135.55	137.35	135.30	136.85	11.588	366,050
2021-12-23	135.25	137.65	134.65	136.85	11.588	927,020
2021-12-22	134.15	135.85	133.90	135.50	11.473	892,280
2021-12-21	133.90	134.50	132.35	134.10	11.355	1,085,460
2021-12-20	128.80	132.90	127.05	132.50	11.219	1,883,480
2021-12-17	130.10	132.95	129.80	132.85	11.249	3,710,820
2021-12-16	130.70	130.95	129.25	130.10	11.016	1,473,940
2021-12-15	129.70	129.70	127.80	128.90	10.914	1,432,810
2021-12-14	128.25	130.45	127.50	129.40	10.957	2,188,530
2021-12-13	130.80	130.80	126.50	127.30	10.779	1,574,040
2021-12-10	129.50	131.10	129.05	129.85	10.995	2,055,780
2021-12-09	133.60	133.65	130.00	130.65	11.063	2,689,700
2021-12-08	133.20	136.05	129.40	133.40	11.295	2,373,410
2021-12-07	135.35	135.55	133.10	134.35	11.376	2,034,940
2021-12-06	132.50	135.30	131.20	134.40	11.380	1,361,460
2021-12-03	132.40	133.70	129.80	130.35	11.037	1,019,680
2021-12-02	130.80	133.05	129.90	132.00	11.177	1,737,230
2021-12-01	129.20	133.60	128.75	132.75	11.240	1,982,030
2021-11-30	127.80	132.35	127.15	129.50	10.965	3,202,760
2021-11-29	130.00	132.45	129.05	129.35	10.953	3,293,790
2021-11-26	133.85	134.90	127.45	128.45	10.876	2,718,840
2021-11-25	139.60	141.15	138.50	140.80	11.922	6,536,500
2021-11-24	138.05	140.30	136.35	139.60	11.820	2,488,250
2021-11-23	137.05	138.00	135.40	136.90	11.592	1,733,780
2021-11-22	135.85	138.20	133.90	136.00	11.516	1,702,340
2021-11-19	141.65	141.75	136.00	136.60	11.566	2,662,160
2021-11-18	143.25	143.30	141.55	141.70	11.998	1,159,740
2021-11-17	144.85	145.50	142.75	143.25	12.129	1,429,800
2021-11-16	148.50	149.90	145.90	145.90	12.354	1,211,460

← NewerPage 21 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.