Corporacion Acciona Energias Renovables SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	34.660	34.800	34.400	34.640	32.738	321,045
2023-04-11	36.340	36.340	33.920	34.460	32.568	356,211
2023-04-06	35.900	36.300	35.660	36.020	34.042	210,613
2023-04-05	35.560	36.080	35.500	35.660	33.702	337,643
2023-04-04	35.700	36.160	35.620	35.900	33.929	255,174
2023-04-03	36.000	36.100	35.140	35.540	33.588	274,684
2023-03-31	35.260	35.780	34.900	35.760	33.796	377,505
2023-03-30	34.440	35.220	34.440	35.040	33.116	220,762
2023-03-29	34.380	34.580	33.940	34.580	32.681	268,038
2023-03-28	34.600	34.620	34.120	34.320	32.435	209,488
2023-03-27	34.640	34.860	34.360	34.560	32.662	301,288
2023-03-24	34.880	34.880	34.240	34.420	32.530	268,902
2023-03-23	35.260	35.260	34.440	34.980	33.059	281,074
2023-03-22	35.300	35.300	34.340	34.620	32.719	239,274
2023-03-21	35.000	35.300	34.840	35.200	33.267	169,191
2023-03-20	33.920	35.020	33.720	34.920	33.003	327,669
2023-03-17	35.140	35.320	33.960	34.140	32.265	734,352
2023-03-16	34.880	35.280	34.640	35.120	33.192	281,958
2023-03-15	35.280	35.520	34.560	34.600	32.700	360,122
2023-03-14	34.400	35.500	34.360	35.200	33.267	391,933
2023-03-13	34.320	34.600	33.660	34.460	32.568	365,623
2023-03-10	34.420	34.780	34.040	34.300	32.417	260,610
2023-03-09	34.980	34.980	34.260	34.660	32.757	200,383
2023-03-08	34.620	34.860	34.240	34.820	32.908	256,358
2023-03-07	33.880	34.900	33.840	34.640	32.738	469,997
2023-03-06	35.240	35.240	33.720	33.800	31.944	327,604
2023-03-03	35.160	35.320	34.740	34.980	33.059	298,606
2023-03-02	35.520	35.760	34.640	34.960	33.040	327,876
2023-03-01	36.280	36.440	35.500	35.680	33.721	421,516
2023-02-28	36.560	36.980	34.620	36.620	34.609	2,347,223
2023-02-27	36.200	36.520	36.020	36.120	34.137	255,476
2023-02-24	36.520	37.020	36.240	36.300	34.307	265,130
2023-02-23	36.900	36.920	36.160	36.420	34.420	280,111
2023-02-22	37.300	37.320	36.460	36.700	34.685	274,648
2023-02-21	37.380	37.900	37.120	37.400	35.346	240,198
2023-02-20	38.240	38.500	37.880	37.880	35.800	159,872
2023-02-17	37.100	38.380	37.000	38.000	35.913	388,213
2023-02-16	37.460	37.700	37.060	37.300	35.252	295,951
2023-02-15	37.260	37.520	37.060	37.360	35.309	159,407
2023-02-14	37.800	37.960	37.220	37.260	35.214	195,948
2023-02-13	37.540	37.920	37.180	37.780	35.705	214,956
2023-02-10	36.900	37.600	36.880	37.600	35.535	232,707
2023-02-09	37.700	37.760	36.920	37.120	35.082	178,937
2023-02-08	37.120	37.620	37.040	37.400	35.346	271,490
2023-02-07	36.880	37.120	36.560	36.900	34.874	154,539
2023-02-06	36.580	37.020	36.580	36.960	34.930	270,469
2023-02-03	37.320	37.320	36.100	36.620	34.609	354,192
2023-02-02	36.520	37.500	36.300	37.420	35.365	421,487
2023-02-01	37.400	37.480	36.540	36.620	34.609	267,206
2023-01-31	36.700	37.680	36.560	37.520	35.460	346,944
2023-01-30	37.160	37.160	36.380	36.680	34.666	273,456
2023-01-27	37.300	37.540	37.140	37.240	35.195	470,665
2023-01-26	37.640	37.760	37.100	37.280	35.233	186,676
2023-01-25	37.220	37.640	36.940	37.480	35.422	193,980
2023-01-24	37.340	37.580	37.040	37.260	35.214	172,354
2023-01-23	37.800	38.020	37.200	37.660	35.592	257,647
2023-01-20	37.980	38.680	37.860	37.980	35.894	904,472
2023-01-19	38.680	38.740	37.780	38.300	36.197	274,083
2023-01-18	38.560	38.980	38.480	38.680	36.556	243,864
2023-01-17	38.220	38.780	37.980	38.780	36.651	295,153

← NewerPage 16 of 22 · 1,279 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.