Corporacion Acciona Energias Renovables SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	24.000	24.460	23.860	23.900	22.991	404,743
2023-09-27	24.940	25.060	23.940	24.000	23.087	442,583
2023-09-26	24.560	25.120	24.420	24.700	23.760	325,605
2023-09-25	25.500	25.540	24.500	24.760	23.818	403,116
2023-09-22	25.860	26.060	25.480	25.500	24.530	176,058
2023-09-21	26.540	26.700	25.660	25.860	24.876	367,026
2023-09-20	26.060	26.440	25.940	26.300	25.300	259,852
2023-09-19	26.020	26.220	25.860	25.880	24.896	323,077
2023-09-18	26.340	26.440	25.880	25.920	24.934	233,515
2023-09-15	26.780	26.820	26.320	26.480	25.473	1,120,158
2023-09-14	26.220	26.640	26.160	26.640	25.627	258,908
2023-09-13	26.220	26.480	26.020	26.360	25.357	261,055
2023-09-12	26.840	26.920	26.320	26.340	25.338	270,764
2023-09-11	26.760	26.840	26.380	26.780	25.761	270,099
2023-09-08	26.100	26.720	26.080	26.540	25.530	341,880
2023-09-07	25.940	26.080	25.660	25.860	24.876	364,738
2023-09-06	25.760	26.020	24.840	25.980	24.992	337,773
2023-09-05	26.060	26.280	25.880	25.880	24.896	297,352
2023-09-04	26.900	27.000	26.080	26.120	25.126	338,507
2023-09-01	27.400	27.500	26.780	26.940	25.915	290,053
2023-08-31	27.240	27.580	27.160	27.440	26.396	818,726
2023-08-30	27.940	27.960	27.060	27.200	26.165	506,218
2023-08-29	26.400	28.160	26.060	27.920	26.858	743,148
2023-08-28	26.040	26.740	26.040	26.540	25.530	189,307
2023-08-25	25.780	26.160	25.620	26.020	25.030	216,112
2023-08-24	25.940	26.100	25.760	25.880	24.896	335,922
2023-08-23	25.760	26.380	25.720	25.780	24.799	214,330
2023-08-22	25.140	25.760	25.140	25.620	24.645	286,717
2023-08-21	25.540	25.580	25.140	25.140	24.184	331,136
2023-08-18	25.240	25.820	25.100	25.560	24.588	289,749
2023-08-17	26.080	26.080	25.220	25.220	24.261	284,604
2023-08-16	26.260	26.540	26.160	26.180	25.184	181,396
2023-08-15	26.840	26.840	26.140	26.280	25.280	175,425
2023-08-14	27.360	27.360	26.780	26.900	25.877	228,219
2023-08-11	27.880	28.020	27.300	27.360	26.319	207,744
2023-08-10	27.340	27.760	27.280	27.640	26.589	219,694
2023-08-09	27.640	27.640	27.060	27.240	26.204	180,135
2023-08-08	27.280	27.600	27.220	27.220	26.185	211,345
2023-08-07	27.600	27.780	27.260	27.380	26.338	165,858
2023-08-04	27.660	27.860	27.480	27.740	26.685	212,329
2023-08-03	27.620	27.800	27.260	27.640	26.589	179,745
2023-08-02	28.120	28.220	27.700	27.700	26.646	264,705
2023-08-01	28.680	28.740	28.260	28.300	27.223	222,526
2023-07-31	28.340	29.020	28.300	28.620	27.531	291,836
2023-07-28	28.980	29.780	28.620	28.800	27.704	337,343
2023-07-27	30.000	30.000	29.140	29.140	28.032	238,923
2023-07-26	29.000	29.960	28.900	29.840	28.705	305,912
2023-07-25	28.920	29.160	28.460	29.160	28.051	323,073
2023-07-24	28.440	29.240	28.440	29.000	27.897	243,081
2023-07-21	28.860	29.100	28.700	28.920	27.820	451,620
2023-07-20	29.320	29.600	28.980	29.040	27.935	259,859
2023-07-19	29.340	30.140	29.320	29.320	28.205	425,046
2023-07-18	29.340	29.400	29.140	29.300	28.185	264,028
2023-07-17	28.960	29.260	28.900	29.160	28.051	238,587
2023-07-14	28.740	29.060	28.680	28.920	27.820	248,050
2023-07-13	28.520	28.860	28.480	28.760	27.666	280,177
2023-07-12	28.420	28.460	27.820	28.300	27.223	302,414
2023-07-11	27.800	28.420	27.800	28.360	27.281	277,274
2023-07-10	27.740	27.900	27.520	27.620	26.569	237,747
2023-07-07	27.600	28.060	27.140	28.020	26.954	358,408

← NewerPage 14 of 22 · 1,283 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.