Corporacion Acciona Energias Renovables SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	20.300	21.760	20.300	21.700	21.283	550,138
2024-09-04	20.480	20.860	20.300	20.780	20.381	251,681
2024-09-03	20.680	21.080	20.560	20.560	20.165	223,381
2024-09-02	20.740	20.820	20.620	20.800	20.401	168,429
2024-08-30	20.680	21.060	20.660	20.920	20.518	238,439
2024-08-29	20.860	20.900	20.640	20.640	20.244	159,086
2024-08-28	20.680	20.840	20.620	20.740	20.342	308,953
2024-08-27	20.920	21.000	20.480	20.660	20.263	222,443
2024-08-26	20.800	20.960	20.580	20.920	20.518	140,160
2024-08-23	20.660	20.840	20.520	20.780	20.381	240,094
2024-08-22	20.580	20.840	20.560	20.580	20.185	205,357
2024-08-21	20.840	21.000	20.720	20.740	20.342	358,056
2024-08-20	20.680	20.880	20.520	20.880	20.479	255,774
2024-08-19	20.360	20.640	20.360	20.560	20.165	570,827
2024-08-16	20.300	20.440	20.200	20.360	19.969	241,249
2024-08-15	20.000	20.400	20.000	20.260	19.871	223,042
2024-08-14	20.540	20.560	20.080	20.260	19.871	246,319
2024-08-13	20.000	20.620	20.000	20.520	20.126	449,952
2024-08-12	20.200	20.480	20.080	20.140	19.753	210,756
2024-08-09	20.140	20.340	19.990	20.200	19.812	299,397
2024-08-08	19.860	20.080	19.730	20.080	19.695	223,895
2024-08-07	19.500	20.140	19.500	20.060	19.675	419,559
2024-08-06	19.390	20.080	19.350	19.500	19.126	345,127
2024-08-05	19.850	19.940	19.340	19.380	19.008	581,271
2024-08-02	19.620	20.080	19.600	19.940	19.557	360,749
2024-08-01	19.300	20.120	19.300	19.740	19.361	606,979
2024-07-31	19.220	19.800	19.180	19.450	19.077	593,178
2024-07-30	18.900	20.000	18.830	18.970	18.606	705,915
2024-07-29	19.100	19.250	18.880	18.940	18.576	311,658
2024-07-26	18.210	18.980	18.210	18.900	18.537	655,240
2024-07-25	18.310	18.530	18.110	18.400	18.047	334,589
2024-07-24	18.260	18.610	18.230	18.410	18.057	238,206
2024-07-23	18.500	18.750	18.270	18.330	17.978	322,735
2024-07-22	19.100	19.150	18.600	18.600	18.243	238,190
2024-07-19	18.800	19.020	18.620	18.870	18.508	388,622
2024-07-18	19.080	19.190	18.870	19.000	18.635	466,041
2024-07-17	18.650	19.160	18.580	19.010	18.645	609,983
2024-07-16	18.610	18.710	18.360	18.540	18.184	436,379
2024-07-15	19.450	19.450	18.660	18.700	18.341	365,769
2024-07-12	19.570	19.630	19.260	19.450	19.077	235,442
2024-07-11	19.100	19.720	18.930	19.520	19.145	288,685
2024-07-10	18.660	19.050	18.600	18.950	18.586	205,205
2024-07-09	18.780	19.170	18.550	18.550	18.194	208,205
2024-07-08	18.830	19.110	18.690	18.800	18.439	295,544
2024-07-05	18.940	19.350	18.600	18.920	18.557	529,849
2024-07-04	19.080	19.200	18.950	19.070	18.704	253,769
2024-07-03	19.170	19.360	18.700	19.070	18.704	490,024
2024-07-02	19.500	19.650	19.050	19.090	18.724	314,709
2024-07-01	19.610	19.970	19.510	19.630	19.253	289,529
2024-06-28	19.500	19.660	19.180	19.230	18.861	280,704
2024-06-27	19.560	19.800	18.950	19.440	19.067	338,639
2024-06-26	19.990	20.160	19.520	19.580	19.204	266,844
2024-06-25	20.480	20.480	19.960	19.980	19.596	234,698
2024-06-24	19.800	20.260	19.650	20.180	19.793	804,373
2024-06-21	20.240	20.240	19.700	19.720	19.341	557,450
2024-06-20	19.870	20.180	19.720	20.180	19.793	316,898
2024-06-19	20.520	20.520	19.810	19.920	19.538	302,158
2024-06-18	20.100	20.380	19.840	20.240	19.852	474,478
2024-06-17	21.240	21.240	20.380	20.540	19.759	401,012
2024-06-14	20.700	21.160	20.240	20.860	20.067	599,440

← NewerPage 10 of 22 · 1,282 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.