Aena SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 243.40 | 243.80 | 239.60 | 240.60 | 23.048 | 1,101,260 |
| 2025-05-21 | 242.60 | 244.00 | 242.00 | 243.00 | 23.278 | 973,550 |
| 2025-05-20 | 237.80 | 244.00 | 237.80 | 242.60 | 23.240 | 1,618,650 |
| 2025-05-19 | 235.40 | 237.20 | 234.40 | 237.00 | 22.703 | 5,119,060 |
| 2025-05-16 | 234.80 | 236.80 | 233.60 | 235.40 | 22.550 | 1,109,500 |
| 2025-05-15 | 229.00 | 234.00 | 229.00 | 233.60 | 22.378 | 1,381,590 |
| 2025-05-14 | 227.60 | 229.60 | 226.40 | 228.80 | 21.918 | 4,206,190 |
| 2025-05-13 | 226.80 | 228.60 | 226.40 | 227.80 | 21.822 | 958,970 |
| 2025-05-12 | 231.00 | 233.40 | 224.00 | 226.00 | 21.650 | 1,722,250 |
| 2025-05-09 | 229.40 | 231.00 | 228.40 | 229.00 | 21.937 | 962,860 |
| 2025-05-08 | 232.40 | 232.40 | 227.80 | 229.20 | 21.956 | 1,106,530 |
| 2025-05-07 | 233.20 | 233.80 | 229.40 | 230.60 | 22.090 | 1,647,730 |
| 2025-05-06 | 230.40 | 233.20 | 229.80 | 233.20 | 22.339 | 4,900,840 |
| 2025-05-05 | 229.80 | 230.20 | 227.20 | 229.80 | 22.014 | 942,240 |
| 2025-05-02 | 223.00 | 228.20 | 220.40 | 228.20 | 21.860 | 1,872,590 |
| 2025-04-30 | 220.00 | 222.40 | 216.80 | 221.40 | 21.209 | 3,998,440 |
| 2025-04-29 | 217.20 | 218.00 | 214.80 | 215.60 | 20.653 | 8,583,780 |
| 2025-04-28 | 217.20 | 217.20 | 214.80 | 216.60 | 20.749 | 1,576,650 |
| 2025-04-25 | 216.40 | 217.40 | 215.40 | 216.00 | 20.692 | 7,277,690 |
| 2025-04-24 | 211.80 | 215.40 | 211.60 | 215.40 | 20.634 | 5,740,270 |
| 2025-04-23 | 214.40 | 214.60 | 210.20 | 211.60 | 20.270 | 5,079,540 |
| 2025-04-22 | 207.60 | 212.00 | 206.00 | 212.00 | 20.309 | 1,949,870 |
| 2025-04-17 | 216.20 | 219.60 | 215.40 | 218.00 | 19.922 | 1,292,810 |
| 2025-04-16 | 215.00 | 216.80 | 214.20 | 216.80 | 19.812 | 2,944,300 |
| 2025-04-15 | 212.00 | 215.80 | 212.00 | 215.00 | 19.648 | 6,860,140 |
| 2025-04-14 | 210.00 | 212.00 | 207.80 | 212.00 | 19.374 | 3,157,140 |
| 2025-04-11 | 208.00 | 208.60 | 205.00 | 207.60 | 18.971 | 1,234,630 |
| 2025-04-10 | 211.80 | 211.80 | 204.40 | 207.00 | 18.917 | 2,318,210 |
| 2025-04-09 | 203.80 | 205.60 | 199.00 | 200.00 | 18.277 | 4,345,690 |
| 2025-04-08 | 204.20 | 208.40 | 199.50 | 206.80 | 18.898 | 3,341,630 |
| 2025-04-07 | 205.20 | 216.00 | 202.40 | 206.20 | 18.844 | 5,547,160 |
| 2025-04-04 | 222.80 | 224.00 | 214.60 | 216.00 | 19.739 | 4,042,610 |
| 2025-04-03 | 222.60 | 226.20 | 221.40 | 223.60 | 20.434 | 2,096,860 |
| 2025-04-02 | 218.60 | 222.60 | 218.40 | 222.60 | 20.342 | 1,580,820 |
| 2025-04-01 | 217.00 | 219.40 | 216.00 | 218.80 | 19.995 | 1,044,460 |
| 2025-03-31 | 219.00 | 219.00 | 216.60 | 216.60 | 19.794 | 2,960,070 |
| 2025-03-28 | 219.00 | 220.20 | 218.00 | 219.80 | 20.086 | 1,419,070 |
| 2025-03-27 | 218.00 | 219.40 | 215.60 | 219.20 | 20.032 | 858,500 |
| 2025-03-26 | 219.00 | 219.80 | 218.40 | 218.80 | 19.995 | 1,208,030 |
| 2025-03-25 | 217.80 | 219.80 | 216.60 | 218.80 | 19.995 | 1,352,960 |
| 2025-03-24 | 218.00 | 220.80 | 216.20 | 216.40 | 19.776 | 1,579,120 |
| 2025-03-21 | 217.40 | 220.00 | 217.00 | 217.60 | 19.885 | 4,384,670 |
| 2025-03-20 | 218.60 | 219.40 | 217.20 | 218.20 | 19.940 | 2,274,520 |
| 2025-03-19 | 218.00 | 218.20 | 216.20 | 218.20 | 19.940 | 975,030 |
| 2025-03-18 | 217.00 | 219.00 | 214.00 | 219.00 | 20.013 | 1,644,570 |
| 2025-03-17 | 215.60 | 217.00 | 213.60 | 217.00 | 19.831 | 788,170 |
| 2025-03-14 | 211.40 | 215.40 | 211.40 | 215.20 | 19.666 | 3,338,350 |
| 2025-03-13 | 212.20 | 213.00 | 209.80 | 210.80 | 19.264 | 6,595,110 |
| 2025-03-12 | 217.40 | 217.40 | 209.60 | 212.20 | 19.392 | 1,847,500 |
| 2025-03-11 | 218.20 | 220.20 | 215.60 | 217.00 | 19.831 | 1,551,180 |
| 2025-03-10 | 217.40 | 220.00 | 215.20 | 217.60 | 19.885 | 1,599,550 |
| 2025-03-07 | 211.40 | 217.40 | 210.60 | 217.40 | 19.867 | 1,971,670 |
| 2025-03-06 | 215.00 | 215.20 | 210.80 | 212.00 | 19.374 | 2,075,750 |
| 2025-03-05 | 217.60 | 219.20 | 213.80 | 215.00 | 19.648 | 1,419,680 |
| 2025-03-04 | 214.00 | 217.20 | 212.60 | 216.80 | 19.812 | 1,487,840 |
| 2025-03-03 | 214.60 | 217.40 | 212.00 | 215.40 | 19.684 | 1,258,620 |
| 2025-02-28 | 213.40 | 216.00 | 213.00 | 214.80 | 19.629 | 2,906,510 |
| 2025-02-27 | 212.00 | 215.80 | 207.60 | 214.20 | 19.575 | 1,538,150 |
| 2025-02-26 | 215.80 | 216.60 | 211.80 | 215.20 | 19.666 | 1,616,670 |
| 2025-02-25 | 212.80 | 216.40 | 212.80 | 216.20 | 19.757 | 2,180,040 |
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.