Aena SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 203.00 | 205.00 | 203.00 | 203.80 | 18.624 | 1,024,640 |
| 2024-11-27 | 200.40 | 203.00 | 199.90 | 202.40 | 18.496 | 1,129,310 |
| 2024-11-26 | 200.40 | 201.60 | 198.90 | 201.20 | 18.387 | 1,692,220 |
| 2024-11-25 | 202.00 | 203.60 | 200.60 | 202.40 | 18.496 | 3,129,200 |
| 2024-11-22 | 200.00 | 201.60 | 199.30 | 200.40 | 18.314 | 1,160,070 |
| 2024-11-21 | 200.00 | 200.80 | 197.80 | 199.60 | 18.240 | 1,419,730 |
| 2024-11-20 | 198.80 | 200.80 | 198.60 | 200.80 | 18.350 | 2,573,980 |
| 2024-11-19 | 198.00 | 198.20 | 195.00 | 197.90 | 18.085 | 976,060 |
| 2024-11-18 | 198.00 | 198.20 | 196.40 | 198.00 | 18.094 | 748,670 |
| 2024-11-15 | 195.70 | 198.20 | 195.70 | 197.80 | 18.076 | 1,219,150 |
| 2024-11-14 | 195.90 | 197.40 | 195.80 | 196.40 | 17.948 | 929,300 |
| 2024-11-13 | 196.50 | 197.30 | 194.10 | 195.40 | 17.857 | 1,638,650 |
| 2024-11-12 | 198.50 | 200.20 | 196.40 | 197.30 | 18.030 | 3,088,870 |
| 2024-11-11 | 200.60 | 202.40 | 199.70 | 200.00 | 18.277 | 798,740 |
| 2024-11-08 | 197.70 | 200.60 | 197.70 | 199.30 | 18.213 | 1,369,670 |
| 2024-11-07 | 201.20 | 201.80 | 197.70 | 198.00 | 18.094 | 1,457,190 |
| 2024-11-06 | 201.80 | 203.60 | 199.80 | 201.40 | 18.405 | 1,996,540 |
| 2024-11-05 | 201.00 | 202.00 | 198.10 | 201.20 | 18.387 | 2,154,730 |
| 2024-11-04 | 206.00 | 206.40 | 201.60 | 201.60 | 18.423 | 1,406,330 |
| 2024-11-01 | 203.40 | 205.80 | 203.00 | 205.80 | 18.807 | 1,242,850 |
| 2024-10-31 | 203.80 | 206.20 | 202.60 | 203.00 | 18.551 | 1,936,820 |
| 2024-10-30 | 204.00 | 205.20 | 200.80 | 204.80 | 18.716 | 1,620,170 |
| 2024-10-29 | 208.40 | 208.40 | 205.00 | 206.00 | 18.825 | 1,589,680 |
| 2024-10-28 | 204.80 | 207.20 | 204.80 | 207.00 | 18.917 | 1,219,630 |
| 2024-10-25 | 203.00 | 205.00 | 203.00 | 204.80 | 18.716 | 1,111,470 |
| 2024-10-24 | 203.40 | 205.00 | 202.00 | 203.80 | 18.624 | 734,310 |
| 2024-10-23 | 202.40 | 203.80 | 201.80 | 202.60 | 18.515 | 977,880 |
| 2024-10-22 | 202.40 | 202.80 | 199.10 | 202.20 | 18.478 | 2,239,960 |
| 2024-10-21 | 204.40 | 204.60 | 203.00 | 203.00 | 18.551 | 713,930 |
| 2024-10-18 | 204.40 | 204.80 | 203.20 | 204.00 | 18.643 | 1,774,530 |
| 2024-10-17 | 207.00 | 208.20 | 203.00 | 205.00 | 18.734 | 1,698,910 |
| 2024-10-16 | 204.80 | 208.00 | 204.80 | 208.00 | 19.008 | 1,171,820 |
| 2024-10-15 | 203.00 | 206.20 | 202.80 | 205.60 | 18.789 | 1,369,380 |
| 2024-10-14 | 198.30 | 202.20 | 198.20 | 202.20 | 18.478 | 1,442,790 |
| 2024-10-11 | 198.10 | 199.10 | 195.90 | 198.90 | 18.176 | 903,470 |
| 2024-10-10 | 202.00 | 202.60 | 198.30 | 199.50 | 18.231 | 2,720,190 |
| 2024-10-09 | 201.40 | 202.60 | 201.00 | 202.20 | 18.478 | 937,770 |
| 2024-10-08 | 198.60 | 201.00 | 198.20 | 200.80 | 18.350 | 1,077,850 |
| 2024-10-07 | 198.30 | 199.20 | 197.30 | 198.90 | 18.176 | 1,423,200 |
| 2024-10-04 | 198.20 | 198.60 | 196.80 | 198.30 | 18.122 | 1,578,550 |
| 2024-10-03 | 196.00 | 198.30 | 196.00 | 198.30 | 18.122 | 1,464,040 |
| 2024-10-02 | 196.80 | 197.00 | 194.30 | 196.10 | 17.921 | 1,137,540 |
| 2024-10-01 | 198.50 | 199.60 | 195.90 | 197.40 | 18.039 | 2,021,110 |
| 2024-09-30 | 199.30 | 200.40 | 197.30 | 197.60 | 18.058 | 2,249,550 |
| 2024-09-27 | 198.40 | 201.80 | 198.30 | 201.00 | 18.368 | 1,576,590 |
| 2024-09-26 | 199.60 | 200.80 | 197.90 | 198.00 | 18.094 | 2,172,930 |
| 2024-09-25 | 198.50 | 198.90 | 196.90 | 198.00 | 18.094 | 1,147,380 |
| 2024-09-24 | 201.00 | 201.00 | 197.90 | 198.60 | 18.149 | 961,970 |
| 2024-09-23 | 197.80 | 200.40 | 197.00 | 199.50 | 18.231 | 1,547,420 |
| 2024-09-20 | 197.00 | 198.30 | 195.70 | 197.60 | 18.058 | 7,339,400 |
| 2024-09-19 | 197.50 | 198.10 | 195.30 | 197.50 | 18.049 | 1,259,200 |
| 2024-09-18 | 194.00 | 196.70 | 193.80 | 196.70 | 17.975 | 3,066,110 |
| 2024-09-17 | 192.00 | 195.00 | 191.70 | 194.30 | 17.756 | 1,255,180 |
| 2024-09-16 | 190.90 | 191.80 | 189.90 | 191.80 | 17.528 | 1,125,500 |
| 2024-09-13 | 189.50 | 191.30 | 189.00 | 191.10 | 17.464 | 1,771,440 |
| 2024-09-12 | 188.50 | 190.20 | 188.50 | 189.50 | 17.317 | 1,773,050 |
| 2024-09-11 | 185.00 | 188.50 | 185.00 | 188.00 | 17.180 | 2,042,300 |
| 2024-09-10 | 184.40 | 186.20 | 184.40 | 185.10 | 16.915 | 788,750 |
| 2024-09-09 | 184.00 | 185.00 | 183.30 | 185.00 | 16.906 | 669,420 |
| 2024-09-06 | 181.60 | 184.50 | 181.60 | 182.60 | 16.687 | 968,930 |
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.