Aena SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 146.00 | 150.75 | 145.75 | 148.45 | 12.570 | 1,074,280 |
| 2021-11-12 | 146.85 | 147.90 | 145.75 | 146.95 | 12.443 | 939,050 |
| 2021-11-11 | 148.70 | 149.35 | 146.15 | 147.00 | 12.447 | 2,472,710 |
| 2021-11-10 | 149.45 | 150.85 | 149.05 | 149.05 | 12.621 | 2,327,380 |
| 2021-11-09 | 150.00 | 151.70 | 149.50 | 149.80 | 12.684 | 3,039,320 |
| 2021-11-08 | 151.25 | 152.00 | 149.20 | 149.75 | 12.680 | 1,120,330 |
| 2021-11-05 | 146.45 | 151.25 | 145.20 | 151.25 | 12.807 | 1,545,750 |
| 2021-11-04 | 146.70 | 147.10 | 144.75 | 146.00 | 12.362 | 936,830 |
| 2021-11-03 | 145.20 | 146.50 | 144.45 | 145.70 | 12.337 | 2,638,590 |
| 2021-11-02 | 145.00 | 145.40 | 143.75 | 144.85 | 12.265 | 896,550 |
| 2021-11-01 | 141.10 | 146.35 | 141.10 | 145.65 | 12.333 | 1,089,320 |
| 2021-10-29 | 142.35 | 143.60 | 139.50 | 141.65 | 11.994 | 1,298,610 |
| 2021-10-28 | 141.05 | 143.05 | 139.45 | 143.05 | 12.113 | 7,485,100 |
| 2021-10-27 | 141.90 | 142.95 | 141.05 | 141.75 | 12.002 | 1,119,580 |
| 2021-10-26 | 139.45 | 142.75 | 138.65 | 142.00 | 12.024 | 1,122,170 |
| 2021-10-25 | 142.50 | 142.50 | 139.15 | 139.60 | 11.820 | 3,084,430 |
| 2021-10-22 | 142.35 | 142.70 | 139.05 | 141.95 | 12.019 | 1,128,220 |
| 2021-10-21 | 141.00 | 142.45 | 139.75 | 141.00 | 11.939 | 1,264,090 |
| 2021-10-20 | 144.25 | 144.65 | 141.90 | 144.00 | 12.193 | 1,606,000 |
← NewerPage 22 of 22 · 1,279 trading days
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.