Aena SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 25.230 | 25.410 | 25.200 | 25.410 | 24.341 | 716,421 |
| 2025-08-13 | 25.090 | 25.300 | 25.040 | 25.130 | 24.073 | 496,971 |
| 2025-08-12 | 24.790 | 24.900 | 24.680 | 24.900 | 23.853 | 1,126,435 |
| 2025-08-11 | 24.600 | 24.770 | 24.540 | 24.710 | 23.671 | 760,714 |
| 2025-08-08 | 24.580 | 24.600 | 24.380 | 24.480 | 23.451 | 700,178 |
| 2025-08-07 | 24.340 | 24.740 | 24.320 | 24.540 | 23.508 | 979,176 |
| 2025-08-06 | 24.320 | 24.360 | 24.110 | 24.320 | 23.297 | 1,003,234 |
| 2025-08-05 | 24.265 | 24.270 | 24.050 | 24.200 | 23.182 | 916,893 |
| 2025-08-04 | 23.520 | 24.155 | 23.475 | 24.155 | 23.139 | 1,150,059 |
| 2025-08-01 | 23.500 | 23.625 | 23.365 | 23.520 | 22.531 | 1,050,474 |
| 2025-07-31 | 23.970 | 24.010 | 23.500 | 23.595 | 22.603 | 1,335,343 |
| 2025-07-30 | 23.700 | 24.065 | 23.540 | 23.895 | 22.890 | 1,118,191 |
| 2025-07-29 | 23.755 | 23.845 | 23.505 | 23.810 | 22.809 | 1,547,869 |
| 2025-07-28 | 23.800 | 23.810 | 23.520 | 23.640 | 22.646 | 1,474,283 |
| 2025-07-25 | 23.585 | 23.610 | 23.255 | 23.530 | 22.541 | 911,185 |
| 2025-07-24 | 23.645 | 23.845 | 23.475 | 23.600 | 22.608 | 1,101,830 |
| 2025-07-23 | 23.585 | 23.855 | 23.430 | 23.470 | 22.483 | 1,245,810 |
| 2025-07-22 | 23.490 | 23.580 | 23.450 | 23.515 | 22.526 | 648,581 |
| 2025-07-21 | 23.510 | 23.650 | 23.310 | 23.610 | 22.617 | 1,078,566 |
| 2025-07-18 | 23.750 | 23.750 | 23.390 | 23.430 | 22.445 | 1,106,643 |
| 2025-07-17 | 23.440 | 23.635 | 23.295 | 23.605 | 22.612 | 1,320,427 |
| 2025-07-16 | 23.415 | 23.800 | 23.225 | 23.380 | 22.397 | 1,722,470 |
| 2025-07-15 | 23.500 | 23.510 | 22.860 | 22.950 | 21.985 | 916,206 |
| 2025-07-14 | 23.225 | 23.500 | 23.165 | 23.500 | 22.512 | 661,846 |
| 2025-07-11 | 23.280 | 23.525 | 23.240 | 23.380 | 22.397 | 822,087 |
| 2025-07-10 | 23.440 | 23.445 | 23.165 | 23.295 | 22.315 | 1,270,077 |
| 2025-07-09 | 22.935 | 23.505 | 22.935 | 23.435 | 22.450 | 1,181,012 |
| 2025-07-08 | 22.665 | 22.985 | 22.635 | 22.875 | 21.913 | 1,513,927 |
| 2025-07-07 | 22.535 | 22.735 | 22.535 | 22.690 | 21.736 | 1,284,732 |
| 2025-07-04 | 22.700 | 22.745 | 22.455 | 22.520 | 21.573 | 656,496 |
| 2025-07-03 | 22.615 | 22.740 | 22.520 | 22.700 | 21.745 | 784,479 |
| 2025-07-02 | 22.760 | 22.970 | 22.590 | 22.640 | 21.688 | 1,040,781 |
| 2025-07-01 | 22.720 | 22.895 | 22.675 | 22.750 | 21.793 | 1,291,374 |
| 2025-06-30 | 22.680 | 22.795 | 22.545 | 22.660 | 21.707 | 2,790,249 |
| 2025-06-27 | 22.525 | 22.650 | 22.390 | 22.500 | 21.554 | 6,442,837 |
| 2025-06-26 | 22.600 | 22.710 | 22.435 | 22.435 | 21.492 | 6,621,788 |
| 2025-06-25 | 22.720 | 22.750 | 22.520 | 22.625 | 21.674 | 2,485,251 |
| 2025-06-24 | 22.765 | 23.030 | 22.690 | 22.765 | 21.808 | 1,880,544 |
| 2025-06-23 | 22.770 | 22.990 | 22.475 | 22.505 | 21.559 | 912,190 |
| 2025-06-20 | 22.700 | 22.950 | 22.450 | 22.775 | 21.817 | 4,668,636 |
| 2025-06-19 | 23.085 | 23.085 | 22.685 | 22.740 | 21.784 | 1,287,366 |
| 2025-06-18 | 231.60 | 232.80 | 230.20 | 231.20 | 22.148 | 1,634,650 |
| 2025-06-17 | 232.00 | 233.60 | 231.00 | 231.20 | 22.148 | 1,395,620 |
| 2025-06-16 | 232.00 | 234.00 | 231.40 | 233.20 | 22.339 | 9,384,140 |
| 2025-06-13 | 233.40 | 233.60 | 227.60 | 230.40 | 22.071 | 11,946,840 |
| 2025-06-12 | 236.20 | 237.60 | 233.20 | 234.80 | 22.493 | 1,084,010 |
| 2025-06-11 | 240.40 | 240.60 | 238.60 | 239.00 | 22.895 | 1,046,540 |
| 2025-06-10 | 240.40 | 241.60 | 238.40 | 238.60 | 22.857 | 736,000 |
| 2025-06-09 | 242.40 | 242.40 | 239.40 | 239.60 | 22.952 | 1,100,510 |
| 2025-06-06 | 239.40 | 242.60 | 239.40 | 242.60 | 23.240 | 851,550 |
| 2025-06-05 | 240.40 | 241.00 | 238.40 | 240.00 | 22.991 | 792,550 |
| 2025-06-04 | 238.20 | 240.80 | 236.60 | 240.20 | 23.010 | 915,130 |
| 2025-06-03 | 240.20 | 240.40 | 236.20 | 237.20 | 22.723 | 958,530 |
| 2025-06-02 | 237.00 | 239.40 | 236.00 | 239.00 | 22.895 | 754,730 |
| 2025-05-30 | 236.40 | 238.80 | 236.20 | 237.00 | 22.703 | 6,773,450 |
| 2025-05-29 | 238.40 | 238.60 | 235.20 | 235.20 | 22.531 | 4,679,080 |
| 2025-05-28 | 239.00 | 239.60 | 237.00 | 237.40 | 22.742 | 1,127,340 |
| 2025-05-27 | 239.40 | 240.40 | 238.40 | 239.40 | 22.933 | 1,775,830 |
| 2025-05-26 | 240.80 | 241.00 | 238.60 | 239.20 | 22.914 | 2,980,240 |
| 2025-05-23 | 241.00 | 241.20 | 235.20 | 238.20 | 22.818 | 1,007,110 |
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.