Aena SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 211.80 | 213.60 | 211.00 | 213.00 | 19.465 | 2,339,120 |
| 2025-02-21 | 211.40 | 213.00 | 210.80 | 211.40 | 19.319 | 1,175,390 |
| 2025-02-20 | 214.40 | 216.40 | 210.20 | 211.00 | 19.282 | 1,688,020 |
| 2025-02-19 | 219.80 | 220.40 | 214.80 | 214.80 | 19.629 | 1,214,440 |
| 2025-02-18 | 219.00 | 221.20 | 218.20 | 219.60 | 20.068 | 2,706,790 |
| 2025-02-17 | 220.40 | 221.00 | 219.00 | 219.00 | 20.013 | 1,378,550 |
| 2025-02-14 | 220.40 | 221.00 | 219.20 | 220.20 | 20.123 | 931,040 |
| 2025-02-13 | 220.40 | 221.20 | 218.40 | 220.20 | 20.123 | 2,306,620 |
| 2025-02-12 | 219.20 | 220.40 | 218.20 | 219.60 | 20.068 | 1,180,450 |
| 2025-02-11 | 218.00 | 219.60 | 216.60 | 218.60 | 19.977 | 1,058,130 |
| 2025-02-10 | 217.00 | 219.40 | 216.40 | 218.00 | 19.922 | 1,228,230 |
| 2025-02-07 | 212.40 | 216.60 | 212.40 | 216.60 | 19.794 | 1,189,680 |
| 2025-02-06 | 212.20 | 213.60 | 210.60 | 211.60 | 19.337 | 893,690 |
| 2025-02-05 | 208.60 | 212.00 | 208.60 | 212.00 | 19.374 | 1,289,160 |
| 2025-02-04 | 205.40 | 208.80 | 205.20 | 208.60 | 19.063 | 642,520 |
| 2025-02-03 | 206.60 | 207.00 | 204.20 | 206.20 | 18.844 | 913,070 |
| 2025-01-31 | 208.40 | 210.60 | 208.20 | 208.40 | 19.045 | 986,120 |
| 2025-01-30 | 205.20 | 209.80 | 205.20 | 208.00 | 19.008 | 1,466,790 |
| 2025-01-29 | 204.00 | 205.00 | 202.80 | 203.60 | 18.606 | 835,850 |
| 2025-01-28 | 202.60 | 204.80 | 202.20 | 203.60 | 18.606 | 1,092,200 |
| 2025-01-27 | 201.20 | 203.40 | 200.80 | 202.40 | 18.496 | 853,560 |
| 2025-01-24 | 203.80 | 204.20 | 200.80 | 202.60 | 18.515 | 1,444,780 |
| 2025-01-23 | 200.60 | 204.20 | 200.40 | 203.60 | 18.606 | 937,350 |
| 2025-01-22 | 200.60 | 201.60 | 199.40 | 200.20 | 18.295 | 954,650 |
| 2025-01-21 | 200.00 | 201.40 | 198.70 | 200.60 | 18.332 | 1,040,320 |
| 2025-01-20 | 200.40 | 200.60 | 199.50 | 199.90 | 18.268 | 785,020 |
| 2025-01-17 | 196.20 | 200.40 | 196.20 | 200.20 | 18.295 | 1,302,610 |
| 2025-01-16 | 197.10 | 197.10 | 192.60 | 195.90 | 17.902 | 1,980,010 |
| 2025-01-15 | 197.20 | 197.40 | 193.90 | 195.80 | 17.893 | 1,488,270 |
| 2025-01-14 | 197.20 | 197.20 | 194.50 | 196.00 | 17.911 | 781,110 |
| 2025-01-13 | 196.40 | 196.50 | 193.40 | 195.50 | 17.866 | 1,297,150 |
| 2025-01-10 | 200.00 | 200.80 | 196.70 | 197.80 | 18.076 | 1,042,720 |
| 2025-01-09 | 199.40 | 203.20 | 199.10 | 202.60 | 18.515 | 675,760 |
| 2025-01-08 | 201.80 | 203.60 | 198.20 | 200.20 | 18.295 | 1,150,900 |
| 2025-01-07 | 202.00 | 202.80 | 197.00 | 202.00 | 18.460 | 1,900,290 |
| 2025-01-06 | 202.80 | 202.80 | 199.10 | 200.80 | 18.350 | 873,280 |
| 2025-01-03 | 202.60 | 202.80 | 200.80 | 202.20 | 18.478 | 860,880 |
| 2025-01-02 | 198.10 | 201.80 | 198.00 | 201.80 | 18.441 | 2,174,740 |
| 2024-12-31 | 199.20 | 199.40 | 197.40 | 197.40 | 18.039 | 806,470 |
| 2024-12-30 | 198.80 | 199.50 | 197.90 | 199.10 | 18.195 | 739,940 |
| 2024-12-27 | 199.30 | 199.60 | 197.30 | 198.90 | 18.176 | 665,360 |
| 2024-12-24 | 199.30 | 199.60 | 198.00 | 199.00 | 18.186 | 194,550 |
| 2024-12-23 | 198.40 | 199.50 | 197.60 | 198.30 | 18.122 | 594,720 |
| 2024-12-20 | 195.80 | 199.40 | 195.40 | 199.00 | 18.186 | 2,683,890 |
| 2024-12-19 | 196.00 | 197.00 | 194.80 | 196.50 | 17.957 | 1,216,660 |
| 2024-12-18 | 198.60 | 199.60 | 197.80 | 198.60 | 18.149 | 735,920 |
| 2024-12-17 | 200.40 | 200.40 | 198.10 | 198.30 | 18.122 | 1,793,760 |
| 2024-12-16 | 198.70 | 201.00 | 197.70 | 201.00 | 18.368 | 1,511,520 |
| 2024-12-13 | 201.60 | 201.80 | 199.30 | 199.30 | 18.213 | 1,061,990 |
| 2024-12-12 | 197.20 | 202.20 | 196.20 | 201.20 | 18.387 | 1,476,370 |
| 2024-12-11 | 195.90 | 198.30 | 194.60 | 197.80 | 18.076 | 1,484,990 |
| 2024-12-10 | 201.20 | 202.60 | 200.00 | 200.00 | 18.277 | 2,330,660 |
| 2024-12-09 | 204.60 | 205.00 | 201.20 | 201.20 | 18.387 | 1,921,540 |
| 2024-12-06 | 205.20 | 206.20 | 203.80 | 204.00 | 18.643 | 1,219,210 |
| 2024-12-05 | 210.80 | 212.40 | 203.60 | 205.20 | 18.752 | 3,384,760 |
| 2024-12-04 | 209.80 | 210.80 | 208.20 | 210.40 | 19.227 | 1,548,170 |
| 2024-12-03 | 206.40 | 209.60 | 205.20 | 209.00 | 19.099 | 1,271,240 |
| 2024-12-02 | 204.00 | 209.20 | 204.00 | 208.20 | 19.026 | 1,717,820 |
| 2024-11-29 | 203.00 | 206.00 | 202.80 | 204.80 | 18.716 | 2,819,970 |
| 2024-11-28 | 203.00 | 205.00 | 203.00 | 203.80 | 18.624 | 1,024,640 |
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.