Corporacion Acciona Energias Renovables SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	28.000	28.400	27.700	27.720	26.666	447,892
2023-07-05	29.340	29.340	28.100	28.120	27.050	372,000
2023-07-04	29.800	29.800	29.220	29.340	28.224	281,223
2023-07-03	28.920	30.360	28.740	29.740	28.609	433,942
2023-06-30	30.940	31.100	30.260	30.620	29.455	497,298
2023-06-29	31.000	31.160	30.660	30.940	29.763	171,080
2023-06-28	31.040	31.140	30.720	31.060	29.879	260,413
2023-06-27	30.920	31.220	30.780	31.100	29.917	292,992
2023-06-26	29.880	30.860	29.840	30.780	29.609	378,637
2023-06-23	30.800	30.800	29.960	29.960	28.820	228,953
2023-06-22	31.440	31.480	30.820	31.060	29.879	230,309
2023-06-21	32.120	32.120	31.620	31.620	30.417	202,642
2023-06-20	31.560	32.260	31.560	32.080	30.860	228,283
2023-06-19	31.840	31.940	31.560	31.620	30.417	305,397
2023-06-16	31.800	32.320	31.800	32.020	30.802	540,892
2023-06-15	31.460	31.960	31.320	31.800	30.590	305,681
2023-06-14	31.600	31.840	31.440	31.520	30.321	287,874
2023-06-13	31.800	31.880	31.440	31.680	30.475	462,383
2023-06-12	32.280	32.920	32.260	32.340	30.564	361,361
2023-06-09	31.540	32.360	31.460	32.240	30.470	253,151
2023-06-08	31.340	31.720	31.120	31.540	29.808	267,866
2023-06-07	31.740	32.060	31.400	31.440	29.714	291,000
2023-06-06	32.000	32.060	31.640	32.020	30.262	203,385
2023-06-05	32.020	32.220	31.760	32.120	30.356	220,506
2023-06-02	31.540	31.980	31.480	31.960	30.205	267,398
2023-06-01	31.700	31.700	30.900	31.400	29.676	291,141
2023-05-31	31.400	31.440	30.540	31.120	29.411	2,550,984
2023-05-30	31.620	31.720	31.220	31.300	29.581	481,485
2023-05-29	31.300	31.840	30.860	31.620	29.884	141,595
2023-05-26	31.720	31.720	31.040	31.300	29.581	278,434
2023-05-25	32.160	32.360	31.500	31.500	29.770	374,365
2023-05-24	31.620	32.200	31.400	32.120	30.356	322,578
2023-05-23	31.800	32.000	31.460	31.720	29.978	270,668
2023-05-22	31.140	31.800	31.140	31.760	30.016	437,265
2023-05-19	30.980	31.280	30.740	31.120	29.411	246,750
2023-05-18	31.320	31.360	30.760	30.860	29.165	243,991
2023-05-17	31.900	31.920	31.100	31.100	29.392	310,773
2023-05-16	32.280	32.720	32.060	32.100	30.337	326,858
2023-05-15	32.100	32.740	32.080	32.460	30.678	186,791
2023-05-12	33.100	33.360	31.660	32.100	30.337	331,923
2023-05-11	33.500	33.900	33.440	33.620	31.774	297,512
2023-05-10	33.180	33.800	32.960	33.600	31.755	371,474
2023-05-09	33.080	33.080	32.680	32.900	31.093	384,124
2023-05-08	32.820	33.200	32.600	33.120	31.301	246,572
2023-05-05	32.660	32.760	32.220	32.720	30.923	171,472
2023-05-04	31.680	32.400	31.620	32.400	30.621	240,242
2023-05-03	32.260	32.600	31.680	31.840	30.092	454,891
2023-05-02	32.580	32.880	32.060	32.440	30.659	631,547
2023-04-28	33.060	33.180	32.440	32.560	30.772	357,049
2023-04-27	32.800	33.140	32.520	33.140	31.320	257,710
2023-04-26	33.140	33.280	32.620	32.880	31.075	213,447
2023-04-25	32.700	33.120	32.340	33.120	31.301	315,160
2023-04-24	33.040	33.200	32.600	32.660	30.867	328,469
2023-04-21	32.980	33.240	32.760	32.960	31.150	677,925
2023-04-20	33.280	33.320	32.360	32.800	30.999	255,267
2023-04-19	32.720	33.320	32.680	33.200	31.377	571,811
2023-04-18	34.060	34.600	32.600	32.680	30.886	549,788
2023-04-17	34.200	34.720	34.120	34.140	32.265	374,690
2023-04-14	35.180	35.180	33.960	34.020	32.152	335,457
2023-04-13	34.340	35.020	34.340	34.760	32.851	291,121

← NewerPage 15 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.