Corporacion Acciona Energias Renovables SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	20.820	21.140	20.620	20.620	19.836	1,270,049
2024-06-12	20.720	21.540	20.500	21.040	20.240	304,630
2024-06-11	21.200	21.300	20.680	20.680	19.893	732,364
2024-06-10	21.080	21.260	20.900	21.060	20.259	301,172
2024-06-07	21.980	21.980	21.080	21.280	20.471	323,017
2024-06-06	22.220	22.220	21.400	21.620	20.798	303,153
2024-06-05	22.000	22.240	21.920	22.060	21.221	320,843
2024-06-04	21.800	22.100	21.740	21.960	21.125	390,870
2024-06-03	21.840	22.100	21.400	21.880	21.048	428,607
2024-05-31	21.620	21.880	21.300	21.400	20.586	567,488
2024-05-30	20.480	21.560	20.480	21.480	20.663	902,844
2024-05-29	21.220	21.340	20.320	20.480	19.701	610,487
2024-05-28	22.080	22.380	21.400	21.400	20.586	583,754
2024-05-27	21.020	22.280	21.020	22.040	21.202	511,508
2024-05-24	21.000	21.400	20.400	21.120	20.317	829,563
2024-05-23	22.500	22.620	22.100	22.300	21.452	460,395
2024-05-22	21.320	22.780	21.100	22.460	21.606	664,337
2024-05-21	21.700	21.700	21.320	21.440	20.624	297,052
2024-05-20	22.100	22.320	21.700	21.740	20.913	270,073
2024-05-17	22.360	22.360	21.940	21.940	21.105	293,738
2024-05-16	22.340	22.500	21.900	22.260	21.413	332,492
2024-05-15	22.000	22.820	21.940	22.320	21.471	455,713
2024-05-14	21.540	22.280	21.540	22.100	21.259	1,350,347
2024-05-13	21.900	21.920	21.400	21.680	20.855	305,943
2024-05-10	21.200	21.960	21.200	21.820	20.990	518,321
2024-05-09	20.700	21.300	20.480	21.220	20.413	340,275
2024-05-08	20.700	20.820	20.360	20.700	19.913	276,507
2024-05-07	20.040	20.720	20.040	20.680	19.893	298,598
2024-05-06	20.260	20.360	19.800	20.020	19.258	310,687
2024-05-03	19.780	20.820	19.700	20.200	19.432	571,506
2024-05-02	18.960	19.860	18.960	19.620	18.874	545,314
2024-04-30	19.560	19.670	18.930	19.060	18.335	434,395
2024-04-29	19.450	19.730	19.240	19.620	18.874	347,510
2024-04-26	18.870	19.750	18.870	19.270	18.537	575,474
2024-04-25	18.810	18.960	18.520	18.760	18.046	393,712
2024-04-24	19.310	19.390	18.820	18.940	18.220	403,476
2024-04-23	19.340	19.500	19.180	19.390	18.652	427,883
2024-04-22	19.820	19.870	19.140	19.350	18.614	338,373
2024-04-19	20.100	20.140	19.310	19.530	18.787	1,070,228
2024-04-18	20.020	20.140	19.870	20.020	19.258	440,419
2024-04-17	19.890	20.180	19.580	19.960	19.201	426,327
2024-04-16	19.320	20.020	19.220	19.950	19.191	386,340
2024-04-15	19.880	20.040	19.510	19.560	18.816	446,851
2024-04-12	20.020	20.460	19.900	20.120	19.355	333,340
2024-04-11	19.660	20.280	19.480	19.830	19.076	599,316
2024-04-10	20.020	20.080	19.000	19.360	18.624	424,239
2024-04-09	19.730	20.280	19.580	19.900	19.143	378,229
2024-04-08	19.600	19.990	19.450	19.850	19.095	546,706
2024-04-05	20.280	20.420	19.520	19.540	18.797	461,673
2024-04-04	20.360	20.500	20.040	20.500	19.720	306,132
2024-04-03	19.980	20.280	19.750	20.200	19.432	341,842
2024-04-02	20.080	20.620	19.700	20.000	19.239	605,883
2024-03-28	20.660	20.660	20.020	20.180	19.412	602,146
2024-03-27	19.480	20.720	19.220	20.360	19.586	724,548
2024-03-26	19.700	19.780	19.430	19.540	18.797	296,365
2024-03-25	19.980	19.990	19.610	19.680	18.931	368,922
2024-03-22	19.480	20.180	19.380	20.000	19.239	452,351
2024-03-21	20.000	20.160	19.470	19.550	18.806	473,845
2024-03-20	20.000	20.000	19.530	19.690	18.941	389,045
2024-03-19	20.000	20.200	19.420	19.950	19.191	650,436

← NewerPage 11 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.