Corporacion Acciona Energias Renovables SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	36.500	36.640	36.080	36.300	34.307	492,981
2022-10-20	36.760	36.780	36.220	36.760	34.741	187,925
2022-10-19	37.080	37.080	36.200	36.700	34.685	190,867
2022-10-18	37.320	37.320	36.180	37.000	34.968	284,445
2022-10-17	36.780	37.200	36.180	37.160	35.120	282,236
2022-10-14	37.760	38.180	36.300	36.480	34.477	411,915
2022-10-13	36.760	36.760	35.800	36.700	34.685	334,200
2022-10-12	38.620	38.620	36.380	36.860	34.836	341,429
2022-10-11	39.180	39.480	37.820	38.660	36.537	218,766
2022-10-10	38.820	39.440	38.140	39.380	37.218	217,889
2022-10-07	40.000	40.600	39.440	39.820	37.633	190,996
2022-10-06	40.040	40.160	39.480	39.960	37.766	200,770
2022-10-05	39.840	40.400	39.380	39.820	37.633	240,531
2022-10-04	39.760	40.300	39.500	40.140	37.936	273,026
2022-10-03	38.000	39.240	37.940	38.980	36.840	195,909
2022-09-30	39.020	39.060	38.200	38.360	36.254	371,860
2022-09-29	39.360	39.660	37.900	38.260	36.159	228,538
2022-09-28	39.240	39.740	38.640	39.340	37.180	305,612
2022-09-27	38.740	39.700	38.580	39.300	37.142	363,665
2022-09-26	39.840	39.840	38.020	38.560	36.443	228,230
2022-09-23	39.400	39.740	38.020	39.380	37.218	474,404
2022-09-22	41.220	41.220	40.000	40.180	37.974	196,592
2022-09-21	40.360	41.540	40.120	41.540	39.259	189,514
2022-09-20	40.340	41.380	40.320	40.420	38.200	262,384
2022-09-19	41.860	42.340	40.280	41.220	38.957	189,963
2022-09-16	41.980	42.400	41.300	41.960	39.656	921,337
2022-09-15	41.300	42.040	41.260	41.620	39.335	185,478
2022-09-14	41.020	42.000	40.900	41.540	39.259	227,786
2022-09-13	41.600	42.220	41.160	41.320	39.051	254,714
2022-09-12	42.320	42.340	40.940	41.500	39.221	269,587
2022-09-09	42.500	43.040	41.440	42.180	39.864	246,875
2022-09-08	42.140	42.700	41.460	42.660	40.317	391,404
2022-09-07	39.680	42.200	39.400	41.560	39.278	314,756
2022-09-06	39.340	40.460	39.340	39.820	37.633	163,210
2022-09-05	39.300	40.360	38.800	40.000	37.804	207,838
2022-09-02	42.240	42.240	39.920	40.520	38.295	220,459
2022-09-01	41.600	42.660	41.280	41.800	39.505	289,784
2022-08-31	42.720	42.720	41.360	41.440	39.164	234,558
2022-08-30	41.740	42.800	41.500	41.620	39.335	201,908
2022-08-29	43.120	43.120	41.940	42.080	39.769	161,949
2022-08-26	44.160	44.200	43.400	43.500	41.111	213,361
2022-08-25	43.280	43.980	43.280	43.480	41.092	211,000
2022-08-24	42.700	43.620	42.340	43.200	40.828	204,072
2022-08-23	42.500	42.760	42.220	42.440	40.110	117,998
2022-08-22	42.000	42.940	41.800	42.880	40.525	128,051
2022-08-19	42.700	42.800	42.280	42.400	40.072	119,266
2022-08-18	42.500	42.700	42.240	42.600	40.261	146,474
2022-08-17	42.600	42.680	42.280	42.580	40.242	121,392
2022-08-16	42.000	42.400	41.640	42.240	39.921	162,921
2022-08-15	41.460	42.020	41.420	41.680	39.391	198,352
2022-08-12	41.260	41.880	40.920	41.100	38.843	193,100
2022-08-11	41.260	41.840	40.920	41.160	38.900	292,253
2022-08-10	41.500	41.740	41.320	41.460	39.183	152,520
2022-08-09	41.920	41.920	41.140	41.460	39.183	202,481
2022-08-08	42.020	42.220	41.600	41.700	39.410	201,222
2022-08-05	42.200	42.280	41.440	41.640	39.353	249,227
2022-08-04	42.400	43.060	42.000	42.160	39.845	163,069
2022-08-03	43.160	43.920	43.160	43.680	41.281	171,766
2022-08-02	42.760	43.540	42.360	43.300	40.922	167,939
2022-08-01	43.000	43.440	42.580	42.840	40.488	183,887

← NewerPage 18 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.