Aena SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	23.080	23.240	22.760	23.240	23.240	3,152,041
2026-04-29	23.400	23.460	22.420	22.860	22.860	4,120,431
2026-04-28	23.900	24.040	23.540	23.620	23.620	2,121,497
2026-04-27	24.200	24.260	23.900	23.940	23.940	1,340,320
2026-04-24	24.500	24.540	24.200	24.200	24.200	1,270,501
2026-04-23	24.800	24.800	24.040	24.580	24.580	2,016,878
2026-04-22	26.240	26.260	25.860	25.920	24.830	2,473,638
2026-04-21	26.520	26.660	26.120	26.180	25.079	1,585,725
2026-04-20	26.540	26.600	26.320	26.460	25.347	1,906,424
2026-04-17	26.060	26.940	25.900	26.640	25.520	14,299,950
2026-04-16	26.400	26.540	25.920	26.040	24.945	2,571,537
2026-04-15	26.920	26.980	26.400	26.500	25.386	18,913,211
2026-04-14	26.320	26.780	26.280	26.780	25.654	17,126,660
2026-04-13	26.660	26.760	26.080	26.280	25.175	1,933,558
2026-04-10	27.040	27.180	26.800	26.800	25.673	1,062,736
2026-04-09	26.940	27.100	26.800	27.040	25.903	867,318
2026-04-08	27.000	27.040	26.460	26.980	25.845	1,714,315
2026-04-07	26.380	26.580	26.100	26.160	25.060	1,145,328
2026-04-02	25.870	26.240	25.620	26.240	25.137	1,236,112
2026-04-01	26.100	26.240	26.000	26.000	24.907	1,661,678
2026-03-31	25.640	25.830	25.520	25.520	24.447	2,603,909
2026-03-30	25.600	25.790	25.430	25.530	24.456	1,603,085
2026-03-27	25.440	25.720	25.370	25.630	24.552	2,293,716
2026-03-26	25.620	25.810	25.440	25.520	24.447	1,196,747
2026-03-25	25.560	25.790	25.440	25.700	24.619	3,816,385
2026-03-24	25.090	25.350	24.970	25.230	24.169	1,626,242
2026-03-23	24.750	25.600	24.520	24.970	23.920	2,525,549
2026-03-20	25.530	25.590	25.040	25.280	24.217	5,539,892
2026-03-19	25.500	25.600	25.190	25.240	24.179	1,524,152
2026-03-18	26.190	26.210	25.710	25.720	24.638	2,039,712
2026-03-17	25.720	26.030	25.660	26.010	24.916	1,786,684
2026-03-16	25.430	25.750	25.300	25.700	24.619	1,550,617
2026-03-13	25.410	25.670	25.000	25.480	24.409	1,365,406
2026-03-12	25.690	25.870	25.510	25.530	24.456	1,730,757
2026-03-11	25.460	25.700	25.250	25.700	24.619	1,435,470
2026-03-10	25.600	25.680	25.310	25.470	24.399	1,240,591
2026-03-09	25.000	25.290	24.850	25.220	24.159	2,774,776
2026-03-06	25.600	25.720	25.120	25.460	24.389	1,724,676
2026-03-05	25.810	26.020	25.460	25.480	24.409	1,938,862
2026-03-04	25.390	26.110	25.100	25.910	24.820	2,216,174
2026-03-03	26.200	26.250	25.430	25.450	24.380	2,317,406
2026-03-02	26.200	26.370	25.780	26.370	25.261	2,179,677
2026-02-27	26.830	27.030	26.560	26.670	25.549	4,086,038
2026-02-26	27.000	27.210	26.780	26.920	25.788	1,473,784
2026-02-25	27.390	27.420	26.730	26.930	25.798	1,679,479
2026-02-24	27.570	27.680	27.310	27.450	26.296	1,317,024
2026-02-23	27.080	27.520	27.000	27.410	26.257	1,166,536
2026-02-20	27.240	27.310	26.840	27.000	25.865	1,954,994
2026-02-19	27.780	27.860	26.970	27.060	25.922	1,865,640
2026-02-18	28.790	28.860	27.710	27.720	26.554	1,781,499
2026-02-17	28.400	28.810	28.030	28.810	27.599	1,524,996
2026-02-16	27.930	28.490	27.810	28.400	27.206	1,105,483
2026-02-13	27.500	27.880	27.480	27.690	26.526	2,038,872
2026-02-12	27.710	27.800	27.180	27.510	26.353	1,429,319
2026-02-11	27.440	27.890	27.380	27.520	26.363	1,526,960
2026-02-10	27.770	27.790	27.220	27.360	26.209	1,451,946
2026-02-09	27.670	27.780	27.480	27.720	26.554	1,071,913
2026-02-06	27.190	27.800	27.160	27.660	26.497	1,329,924
2026-02-05	27.060	27.280	26.890	27.190	26.047	1,479,758
2026-02-04	26.610	27.160	26.560	26.990	25.855	1,503,826

← NewerPage 3 of 5 · 254 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.