Corporacion Acciona Energias Renovables SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	27.960	28.320	27.840	27.980	26.916	305,708
2023-12-19	27.900	28.180	27.520	27.880	26.819	337,181
2023-12-18	28.320	28.520	27.780	27.860	26.800	350,158
2023-12-15	28.100	28.900	28.000	28.680	27.589	1,078,155
2023-12-14	27.440	28.360	27.340	28.000	26.935	491,183
2023-12-13	26.200	26.580	26.020	26.020	25.030	248,305
2023-12-12	27.000	27.040	26.160	26.160	25.165	319,598
2023-12-11	28.040	28.100	26.820	26.880	25.858	305,485
2023-12-08	28.040	28.780	28.040	28.220	27.147	243,641
2023-12-07	27.580	28.300	27.580	28.120	27.050	286,916
2023-12-06	27.400	27.800	27.220	27.800	26.743	241,873
2023-12-05	27.720	27.780	27.200	27.380	26.338	529,830
2023-12-04	27.540	28.000	27.540	27.840	26.781	340,665
2023-12-01	27.260	27.360	26.940	27.260	26.223	162,843
2023-11-30	26.940	27.240	26.800	27.240	26.204	1,408,851
2023-11-29	26.220	27.100	26.220	26.740	25.723	369,077
2023-11-28	26.060	26.380	26.060	26.140	25.146	294,970
2023-11-27	26.100	26.340	25.920	26.140	25.146	328,031
2023-11-24	26.120	26.360	26.000	26.060	25.069	224,822
2023-11-23	25.900	26.400	25.860	26.120	25.126	213,225
2023-11-22	26.000	26.160	25.540	25.900	24.915	443,188
2023-11-21	26.940	27.080	26.040	26.040	25.049	851,802
2023-11-20	27.480	27.700	27.080	27.320	26.281	238,019
2023-11-17	27.920	27.920	26.960	27.140	26.108	464,702
2023-11-16	27.680	28.000	27.520	27.760	26.704	324,366
2023-11-15	27.800	28.920	27.700	27.980	26.916	421,812
2023-11-14	27.100	27.760	26.500	27.760	26.704	366,322
2023-11-13	26.600	27.060	26.260	26.900	25.877	216,371
2023-11-10	26.860	26.860	26.340	26.540	25.530	272,379
2023-11-09	26.880	27.100	26.680	26.960	25.934	245,683
2023-11-08	26.900	27.160	26.720	26.840	25.819	197,490
2023-11-07	27.220	27.260	26.920	27.100	26.069	359,518
2023-11-06	27.900	27.900	27.380	27.480	26.435	264,734
2023-11-03	26.860	28.180	26.820	27.580	26.531	333,429
2023-11-02	25.760	27.140	25.760	26.760	25.742	408,036
2023-11-01	25.300	25.520	24.860	25.520	24.549	271,229
2023-10-31	25.040	25.720	24.860	25.580	24.607	295,711
2023-10-30	24.820	25.180	24.620	24.920	23.972	270,883
2023-10-27	25.000	25.440	24.500	24.640	23.703	328,483
2023-10-26	24.800	25.420	24.700	24.960	24.011	296,845
2023-10-25	25.900	25.920	24.920	25.120	24.164	257,849
2023-10-24	25.180	25.860	25.140	25.720	24.742	300,262
2023-10-23	25.000	25.160	24.540	25.080	24.126	272,412
2023-10-20	25.500	25.500	24.880	25.200	24.241	738,579
2023-10-19	26.020	26.420	25.620	25.660	24.684	498,007
2023-10-18	25.000	26.740	25.000	26.240	25.242	702,529
2023-10-17	24.780	25.680	24.760	25.220	24.261	372,532
2023-10-16	23.980	24.760	23.980	24.700	23.760	312,597
2023-10-13	24.380	24.760	24.140	24.340	23.414	243,281
2023-10-12	25.000	25.100	24.280	24.360	23.433	307,416
2023-10-11	24.500	24.960	24.300	24.900	23.953	319,490
2023-10-10	23.560	24.320	23.540	24.260	23.337	290,881
2023-10-09	23.220	23.580	23.100	23.420	22.529	309,386
2023-10-06	23.020	23.260	22.500	23.120	22.241	459,310
2023-10-05	23.220	23.540	23.120	23.320	22.433	340,607
2023-10-04	22.860	23.280	22.720	22.920	22.048	398,036
2023-10-03	23.820	23.880	22.760	22.800	21.933	446,979
2023-10-02	24.520	24.960	23.940	23.940	23.029	561,457
2023-09-29	24.000	24.820	23.940	24.400	23.472	472,190
2023-09-28	24.000	24.460	23.860	23.900	22.991	404,743

← NewerPage 13 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.