Corporacion Acciona Energias Renovables SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 20.200 | 20.200 | 19.900 | 20.080 | 19.316 | 467,758 |
| 2024-03-15 | 20.400 | 20.580 | 20.060 | 20.320 | 19.547 | 744,873 |
| 2024-03-14 | 20.260 | 20.960 | 20.260 | 20.540 | 19.759 | 926,811 |
| 2024-03-13 | 20.280 | 20.700 | 20.180 | 20.180 | 19.412 | 478,833 |
| 2024-03-12 | 21.160 | 21.160 | 20.100 | 20.360 | 19.586 | 758,755 |
| 2024-03-11 | 20.760 | 21.280 | 20.260 | 20.880 | 20.086 | 620,809 |
| 2024-03-08 | 21.700 | 21.700 | 20.760 | 20.820 | 20.028 | 651,944 |
| 2024-03-07 | 21.220 | 21.940 | 21.200 | 21.680 | 20.855 | 587,058 |
| 2024-03-06 | 20.880 | 21.580 | 20.840 | 21.220 | 20.413 | 534,546 |
| 2024-03-05 | 20.300 | 21.180 | 20.160 | 21.060 | 20.259 | 632,710 |
| 2024-03-04 | 19.700 | 20.520 | 19.690 | 20.340 | 19.566 | 978,308 |
| 2024-03-01 | 18.850 | 20.840 | 18.490 | 19.790 | 19.037 | 1,595,870 |
| 2024-02-29 | 19.520 | 20.160 | 19.100 | 19.100 | 18.373 | 12,986,640 |
| 2024-02-28 | 20.120 | 20.120 | 19.250 | 19.560 | 18.816 | 636,357 |
| 2024-02-27 | 19.510 | 20.140 | 19.230 | 19.970 | 19.210 | 549,666 |
| 2024-02-26 | 19.630 | 19.780 | 19.230 | 19.690 | 18.941 | 438,271 |
| 2024-02-23 | 20.120 | 20.300 | 19.570 | 19.780 | 19.028 | 371,319 |
| 2024-02-22 | 20.740 | 20.820 | 20.000 | 20.280 | 19.509 | 367,107 |
| 2024-02-21 | 20.600 | 20.960 | 20.420 | 20.600 | 19.816 | 275,715 |
| 2024-02-20 | 20.800 | 21.000 | 20.380 | 20.840 | 20.047 | 453,895 |
| 2024-02-19 | 21.000 | 21.220 | 20.800 | 20.900 | 20.105 | 189,730 |
| 2024-02-16 | 21.520 | 21.520 | 21.040 | 21.140 | 20.336 | 338,961 |
| 2024-02-15 | 21.140 | 21.680 | 20.900 | 21.500 | 20.682 | 448,694 |
| 2024-02-14 | 21.460 | 21.680 | 21.120 | 21.120 | 20.317 | 529,391 |
| 2024-02-13 | 22.140 | 22.500 | 21.500 | 21.500 | 20.682 | 384,446 |
| 2024-02-12 | 21.580 | 22.280 | 21.520 | 22.140 | 21.298 | 352,020 |
| 2024-02-09 | 22.200 | 22.200 | 21.440 | 21.580 | 20.759 | 844,157 |
| 2024-02-08 | 23.220 | 23.400 | 22.440 | 22.440 | 21.586 | 571,221 |
| 2024-02-07 | 23.280 | 23.520 | 23.220 | 23.340 | 22.452 | 395,827 |
| 2024-02-06 | 23.400 | 23.460 | 22.640 | 23.260 | 22.375 | 599,888 |
| 2024-02-05 | 23.620 | 24.420 | 23.600 | 23.620 | 22.722 | 389,426 |
| 2024-02-02 | 23.720 | 24.320 | 23.660 | 23.680 | 22.779 | 382,402 |
| 2024-02-01 | 23.500 | 24.280 | 23.300 | 23.720 | 22.818 | 423,354 |
| 2024-01-31 | 23.580 | 24.280 | 23.520 | 24.100 | 23.183 | 475,845 |
| 2024-01-30 | 24.280 | 24.300 | 23.460 | 23.660 | 22.760 | 447,525 |
| 2024-01-29 | 23.960 | 24.320 | 23.680 | 24.320 | 23.395 | 413,500 |
| 2024-01-26 | 24.320 | 24.440 | 23.780 | 24.060 | 23.145 | 343,497 |
| 2024-01-25 | 24.200 | 24.460 | 24.040 | 24.140 | 23.222 | 221,731 |
| 2024-01-24 | 24.480 | 24.740 | 24.120 | 24.200 | 23.279 | 325,183 |
| 2024-01-23 | 23.580 | 24.380 | 23.320 | 24.320 | 23.395 | 413,614 |
| 2024-01-22 | 23.460 | 23.660 | 23.140 | 23.540 | 22.645 | 334,259 |
| 2024-01-19 | 23.700 | 23.760 | 23.160 | 23.400 | 22.510 | 433,000 |
| 2024-01-18 | 23.040 | 23.960 | 22.740 | 23.680 | 22.779 | 540,309 |
| 2024-01-17 | 23.680 | 23.680 | 23.040 | 23.080 | 22.202 | 508,327 |
| 2024-01-16 | 24.620 | 24.620 | 23.860 | 24.160 | 23.241 | 462,453 |
| 2024-01-15 | 25.280 | 25.480 | 24.700 | 24.840 | 23.895 | 287,725 |
| 2024-01-12 | 25.720 | 25.760 | 25.160 | 25.400 | 24.434 | 302,676 |
| 2024-01-11 | 25.820 | 26.140 | 25.240 | 25.520 | 24.549 | 397,415 |
| 2024-01-10 | 25.320 | 25.640 | 25.080 | 25.640 | 24.665 | 353,439 |
| 2024-01-09 | 25.600 | 25.680 | 24.800 | 25.320 | 24.357 | 296,595 |
| 2024-01-08 | 26.080 | 26.240 | 25.560 | 25.720 | 24.742 | 475,019 |
| 2024-01-05 | 25.900 | 26.260 | 25.440 | 26.180 | 25.184 | 275,537 |
| 2024-01-04 | 26.380 | 26.580 | 25.700 | 25.960 | 24.973 | 684,175 |
| 2024-01-03 | 27.200 | 27.220 | 26.200 | 26.280 | 25.280 | 424,511 |
| 2024-01-02 | 27.960 | 28.140 | 27.020 | 27.180 | 26.146 | 301,079 |
| 2023-12-29 | 28.260 | 28.500 | 27.960 | 28.080 | 27.012 | 116,311 |
| 2023-12-28 | 28.440 | 28.500 | 28.120 | 28.240 | 27.166 | 139,335 |
| 2023-12-27 | 28.020 | 28.420 | 27.920 | 28.340 | 27.262 | 140,247 |
| 2023-12-22 | 28.040 | 28.080 | 27.440 | 27.740 | 26.685 | 186,248 |
| 2023-12-21 | 27.700 | 28.260 | 27.520 | 27.880 | 26.819 | 496,880 |
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.