Aena SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 26.500 | 26.570 | 26.240 | 26.570 | 25.453 | 1,332,029 |
| 2026-02-02 | 26.330 | 26.450 | 26.130 | 26.410 | 25.299 | 2,123,437 |
| 2026-01-30 | 25.830 | 26.540 | 25.740 | 26.230 | 25.127 | 2,822,437 |
| 2026-01-29 | 25.450 | 25.730 | 25.410 | 25.520 | 24.447 | 1,485,124 |
| 2026-01-28 | 25.790 | 25.810 | 25.160 | 25.420 | 24.351 | 1,254,349 |
| 2026-01-27 | 25.600 | 25.880 | 25.400 | 25.880 | 24.792 | 1,688,712 |
| 2026-01-26 | 25.460 | 25.580 | 25.320 | 25.470 | 24.399 | 856,183 |
| 2026-01-23 | 25.570 | 25.610 | 25.220 | 25.390 | 24.322 | 886,881 |
| 2026-01-22 | 25.600 | 25.720 | 25.470 | 25.600 | 24.524 | 1,009,737 |
| 2026-01-21 | 25.220 | 25.420 | 25.160 | 25.200 | 24.140 | 1,008,698 |
| 2026-01-20 | 25.300 | 25.420 | 25.180 | 25.310 | 24.246 | 1,813,483 |
| 2026-01-19 | 25.300 | 25.530 | 25.250 | 25.410 | 24.341 | 1,055,761 |
| 2026-01-16 | 25.190 | 25.520 | 25.100 | 25.520 | 24.447 | 1,902,661 |
| 2026-01-15 | 24.990 | 25.220 | 24.790 | 25.130 | 24.073 | 1,402,064 |
| 2026-01-14 | 24.600 | 24.740 | 24.400 | 24.620 | 23.585 | 1,532,837 |
| 2026-01-13 | 25.300 | 25.300 | 24.540 | 24.560 | 23.527 | 1,188,263 |
| 2026-01-12 | 25.300 | 25.310 | 25.090 | 25.210 | 24.150 | 1,238,596 |
| 2026-01-09 | 25.300 | 25.350 | 25.020 | 25.280 | 24.217 | 1,168,140 |
| 2026-01-08 | 24.920 | 25.340 | 24.890 | 25.300 | 24.236 | 771,519 |
| 2026-01-07 | 25.070 | 25.440 | 24.860 | 24.870 | 23.824 | 1,631,046 |
| 2026-01-06 | 24.480 | 25.030 | 24.450 | 24.990 | 23.939 | 1,861,205 |
| 2026-01-05 | 23.690 | 24.420 | 23.690 | 24.350 | 23.326 | 1,300,295 |
| 2026-01-02 | 23.700 | 23.890 | 23.660 | 23.690 | 22.694 | 533,673 |
| 2025-12-31 | 23.780 | 23.830 | 23.670 | 23.820 | 22.818 | 732,516 |
| 2025-12-30 | 23.860 | 23.880 | 23.750 | 23.830 | 22.828 | 843,105 |
| 2025-12-29 | 23.920 | 23.960 | 23.630 | 23.840 | 22.838 | 843,797 |
| 2025-12-24 | 23.980 | 24.020 | 23.860 | 23.860 | 22.857 | 185,958 |
| 2025-12-23 | 23.800 | 23.940 | 23.720 | 23.880 | 22.876 | 946,518 |
| 2025-12-22 | 23.670 | 23.890 | 23.530 | 23.840 | 22.838 | 1,134,288 |
| 2025-12-19 | 23.640 | 23.900 | 23.490 | 23.580 | 22.588 | 3,877,145 |
| 2025-12-18 | 23.530 | 23.750 | 23.430 | 23.630 | 22.636 | 1,026,056 |
| 2025-12-17 | 23.460 | 23.570 | 23.330 | 23.470 | 22.483 | 1,118,143 |
| 2025-12-16 | 23.900 | 23.930 | 23.470 | 23.470 | 22.483 | 1,126,543 |
| 2025-12-15 | 23.700 | 23.870 | 23.470 | 23.820 | 22.818 | 1,016,874 |
| 2025-12-12 | 23.380 | 23.600 | 23.350 | 23.600 | 22.608 | 1,329,246 |
| 2025-12-11 | 22.980 | 23.320 | 22.900 | 23.290 | 22.311 | 995,198 |
| 2025-12-10 | 23.150 | 23.170 | 22.890 | 23.050 | 22.081 | 780,493 |
| 2025-12-09 | 23.390 | 23.400 | 23.150 | 23.200 | 22.224 | 679,042 |
| 2025-12-08 | 23.050 | 23.330 | 23.020 | 23.300 | 22.320 | 627,797 |
| 2025-12-05 | 23.120 | 23.320 | 23.030 | 23.070 | 22.100 | 511,451 |
| 2025-12-04 | 23.310 | 23.360 | 23.090 | 23.110 | 22.138 | 1,170,677 |
| 2025-12-03 | 23.360 | 23.550 | 23.270 | 23.270 | 22.291 | 1,266,280 |
| 2025-12-02 | 23.520 | 23.710 | 23.400 | 23.400 | 22.416 | 1,134,747 |
| 2025-12-01 | 23.460 | 23.510 | 23.210 | 23.450 | 22.464 | 763,870 |
| 2025-11-28 | 23.490 | 23.490 | 23.330 | 23.460 | 22.473 | 576,941 |
| 2025-11-27 | 23.490 | 23.540 | 23.400 | 23.490 | 22.502 | 569,481 |
| 2025-11-26 | 23.440 | 23.560 | 23.210 | 23.400 | 22.416 | 747,675 |
| 2025-11-25 | 23.400 | 23.500 | 23.160 | 23.300 | 22.320 | 940,354 |
| 2025-11-24 | 23.280 | 23.470 | 23.130 | 23.470 | 22.483 | 4,670,937 |
| 2025-11-21 | 22.630 | 23.220 | 22.600 | 23.120 | 22.148 | 1,031,164 |
| 2025-11-20 | 22.700 | 23.080 | 22.650 | 22.650 | 21.698 | 1,066,176 |
| 2025-11-19 | 22.400 | 22.640 | 22.340 | 22.550 | 21.602 | 1,124,210 |
| 2025-11-18 | 22.650 | 22.680 | 22.310 | 22.440 | 21.496 | 1,432,174 |
| 2025-11-17 | 23.010 | 23.080 | 22.800 | 22.860 | 21.899 | 529,436 |
| 2025-11-14 | 23.090 | 23.190 | 22.770 | 23.040 | 22.071 | 751,764 |
| 2025-11-13 | 22.940 | 23.370 | 22.880 | 23.190 | 22.215 | 1,012,518 |
| 2025-11-12 | 22.840 | 22.910 | 22.730 | 22.870 | 21.908 | 2,110,118 |
| 2025-11-11 | 22.500 | 23.040 | 22.480 | 22.780 | 21.822 | 1,043,714 |
| 2025-11-10 | 22.120 | 22.510 | 22.070 | 22.450 | 21.506 | 1,012,626 |
| 2025-11-07 | 22.580 | 22.700 | 21.960 | 21.960 | 21.037 | 1,971,659 |
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.