Corporacion Acciona Energias Renovables SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	37.920	38.480	37.680	37.840	35.762	226,230
2023-01-13	37.320	37.920	37.160	37.720	35.649	288,254
2023-01-12	37.140	37.960	37.060	37.440	35.384	320,089
2023-01-11	36.140	37.180	35.760	36.960	34.930	364,137
2023-01-10	35.200	36.200	35.200	36.040	34.061	277,999
2023-01-09	35.480	35.920	35.240	35.460	33.513	329,620
2023-01-06	34.700	35.440	34.580	35.300	33.362	249,864
2023-01-05	35.240	35.500	34.560	34.660	32.757	340,635
2023-01-04	35.900	35.960	35.240	35.240	33.305	292,043
2023-01-03	36.120	36.640	35.620	35.740	33.777	268,423
2023-01-02	36.360	36.360	35.480	35.980	34.004	179,917
2022-12-30	36.120	36.320	35.900	36.140	34.156	199,624
2022-12-29	36.360	36.600	35.520	36.240	34.250	174,102
2022-12-28	35.940	36.100	35.600	35.740	33.777	170,319
2022-12-27	36.380	36.600	35.940	35.960	33.985	119,032
2022-12-23	37.180	37.180	36.020	36.240	34.250	199,662
2022-12-22	37.340	37.480	36.800	36.820	34.798	206,712
2022-12-21	36.800	37.360	36.800	37.220	35.176	250,765
2022-12-20	36.980	37.140	36.560	36.620	34.609	238,239
2022-12-19	36.880	37.340	36.680	37.260	35.214	145,538
2022-12-16	36.980	37.340	36.480	36.800	34.779	429,997
2022-12-15	37.420	37.660	36.820	37.020	34.987	330,567
2022-12-14	37.000	37.460	36.840	37.420	35.365	300,722
2022-12-13	37.280	37.720	36.020	37.040	35.006	378,800
2022-12-12	36.320	37.500	36.320	37.220	35.176	295,558
2022-12-09	36.440	36.540	35.960	36.460	34.458	238,768
2022-12-08	37.340	37.360	36.400	36.420	34.420	349,175
2022-12-07	37.200	37.620	37.060	37.360	35.309	189,791
2022-12-06	37.300	37.580	37.140	37.320	35.271	199,576
2022-12-05	37.060	37.360	36.820	37.280	35.233	299,737
2022-12-02	37.200	37.660	36.800	37.180	35.138	340,966
2022-12-01	38.140	38.560	37.780	37.940	35.857	390,256
2022-11-30	36.080	37.860	36.080	37.860	35.781	6,577,150
2022-11-29	36.320	36.640	35.340	35.720	33.759	375,842
2022-11-28	37.900	37.960	36.960	37.020	34.987	258,805
2022-11-25	37.840	38.040	37.560	37.780	35.705	200,161
2022-11-24	37.760	38.220	37.760	37.980	35.894	161,032
2022-11-23	37.680	37.920	37.020	37.760	35.687	231,453
2022-11-22	37.340	37.780	37.220	37.460	35.403	275,939
2022-11-21	37.920	38.060	37.100	37.220	35.176	292,002
2022-11-18	38.680	38.740	37.380	38.000	35.913	285,199
2022-11-17	38.440	38.700	37.940	38.360	36.254	218,463
2022-11-16	39.420	39.580	38.320	38.440	36.329	218,906
2022-11-15	38.900	39.400	38.220	38.900	36.764	309,422
2022-11-14	39.180	39.340	38.240	38.500	36.386	310,273
2022-11-11	41.500	41.680	38.580	39.240	37.085	329,075
2022-11-10	40.040	41.460	39.260	41.240	38.975	542,602
2022-11-09	39.720	40.280	39.380	39.500	37.331	640,854
2022-11-08	39.200	40.280	38.520	39.960	37.766	164,194
2022-11-07	39.460	40.540	39.460	39.920	37.728	126,678
2022-11-04	41.140	41.300	39.660	39.900	37.709	225,343
2022-11-03	40.740	41.000	40.280	40.920	38.673	201,198
2022-11-02	40.560	40.960	40.000	40.820	38.579	201,506
2022-11-01	40.060	40.980	40.060	40.480	38.257	161,955
2022-10-31	39.140	39.880	39.140	39.760	37.577	147,756
2022-10-28	39.300	39.500	38.920	39.440	37.274	198,970
2022-10-27	38.820	39.560	38.340	39.320	37.161	173,056
2022-10-26	37.960	38.920	37.680	38.880	36.745	219,674
2022-10-25	37.100	38.140	37.100	37.920	35.838	166,571
2022-10-24	36.460	37.780	36.400	37.180	35.138	176,052

← NewerPage 17 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.