Corporacion Acciona Energias Renovables SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	21.920	22.000	21.540	21.660	21.660	110,297
2026-10-16	21.500	22.060	21.420	22.060	22.060	453,288
2026-10-15	21.520	21.920	21.220	21.380	21.380	275,853
2026-10-14	21.920	21.920	21.260	21.260	21.260	183,808
2026-10-13	22.180	22.220	21.600	21.780	21.780	207,740
2026-10-12	21.280	22.160	21.280	22.020	22.020	225,867
2026-10-09	21.500	21.520	21.220	21.220	21.220	232,093
2026-10-08	21.480	21.520	21.040	21.220	21.220	140,262
2026-10-07	22.200	22.200	21.360	21.520	21.520	127,361
2026-10-06	21.700	22.020	21.460	22.020	22.020	156,279
2026-10-05	21.740	22.000	21.380	21.420	21.420	176,589
2026-10-02	22.300	22.440	21.940	21.940	21.940	158,829
2026-10-01	22.000	22.320	21.760	22.100	22.100	161,247
2026-09-30	22.220	22.460	21.900	22.080	22.080	98,379
2026-09-29	22.400	22.600	22.000	22.040	22.040	153,105
2026-09-28	22.080	23.220	21.560	22.320	22.320	489,279
2026-09-25	21.900	22.300	21.900	21.900	21.900	100,264
2026-09-24	22.080	22.500	21.740	21.780	21.780	282,264
2026-09-23	22.780	22.840	22.100	22.360	22.360	210,533
2026-09-22	22.180	22.740	22.180	22.740	22.740	233,335
2026-09-21	21.460	22.180	21.440	22.000	22.000	140,477
2026-09-18	21.780	21.840	21.480	21.480	21.480	231,380
2026-09-17	21.760	21.960	21.540	21.800	21.800	120,616
2026-09-16	21.440	21.720	21.240	21.540	21.540	147,828
2026-09-15	21.240	21.900	21.060	21.440	21.440	397,766
2026-09-14	21.360	21.360	20.460	20.520	20.520	225,710
2026-09-11	21.500	21.800	21.160	21.360	21.360	210,009
2026-09-10	22.140	22.140	21.440	21.440	21.440	133,574
2026-09-09	22.100	22.240	21.600	21.700	21.700	116,450
2026-09-08	21.420	22.200	21.420	22.200	22.200	188,156
2026-09-07	21.300	21.880	21.300	21.560	21.560	114,170
2026-09-04	21.220	21.400	21.040	21.200	21.200	123,891
2026-09-03	20.880	21.540	20.880	21.440	21.440	154,008
2026-09-02	21.520	21.520	20.840	21.120	21.120	279,694
2026-09-01	21.480	21.820	21.240	21.380	21.380	159,878
2026-08-31	21.680	21.720	21.460	21.480	21.480	228,673
2026-08-28	21.560	21.920	21.540	21.580	21.580	145,891
2026-08-27	21.300	21.720	21.300	21.580	21.580	172,389
2026-08-26	21.320	21.620	21.220	21.440	21.440	142,369
2026-08-25	20.900	21.420	20.820	21.360	21.360	154,357
2026-08-24	20.880	20.960	20.760	20.900	20.900	67,010
2026-08-21	21.020	21.220	20.860	20.860	20.860	121,104
2026-08-20	20.920	21.040	20.760	20.860	20.860	116,611
2026-08-19	20.860	21.100	20.720	20.820	20.820	117,460
2026-08-18	20.980	21.320	20.960	20.960	20.960	99,805
2026-08-17	21.080	21.240	20.900	21.140	21.140	139,803
2026-08-14	21.100	21.180	20.920	21.140	21.140	101,740
2026-08-13	21.360	21.360	21.020	21.120	21.120	114,198
2026-08-12	21.260	21.560	21.220	21.260	21.260	162,577
2026-08-11	20.600	21.320	20.600	21.100	21.100	176,094
2026-08-10	20.700	21.020	20.640	20.640	20.640	123,020
2026-08-07	20.740	20.960	20.480	20.860	20.860	194,886
2026-08-06	20.200	20.740	20.140	20.740	20.740	236,552
2026-08-05	20.800	20.840	20.140	20.140	20.140	371,119
2026-08-04	21.340	21.340	20.500	20.760	20.760	743,435
2026-08-03	21.880	21.880	20.940	21.340	21.340	296,912
2026-07-31	22.200	22.200	21.240	21.700	21.700	862,417
2026-07-30	21.720	22.680	21.540	22.520	22.520	241,077
2026-07-29	21.500	22.460	21.500	21.720	21.720	435,830
2026-07-28	21.460	21.500	20.860	21.060	21.060	288,849

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.0243 EUR
2025-06-17	0.3566 EUR
2024-06-18	0.3946 EUR
2023-06-13	0.5672 EUR
2022-04-19	0.2269 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.