Corporacion Acciona Energias Renovables SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	42.500	43.740	42.080	42.740	40.393	313,496
2022-07-28	42.600	42.740	39.160	42.340	40.015	423,526
2022-07-27	41.300	41.920	40.840	41.800	39.505	227,013
2022-07-26	40.000	41.300	39.920	40.940	38.692	242,653
2022-07-25	39.080	39.840	38.900	39.680	37.501	148,100
2022-07-22	38.960	39.580	38.340	39.460	37.293	178,358
2022-07-21	38.220	39.180	38.220	38.500	36.386	229,948
2022-07-20	39.020	39.320	38.320	38.980	36.840	158,915
2022-07-19	39.900	40.100	39.060	39.320	37.161	425,951
2022-07-18	39.500	40.280	38.940	39.860	37.671	175,892
2022-07-15	37.700	39.120	37.660	38.840	36.707	559,417
2022-07-14	39.060	39.320	37.400	37.500	35.441	267,216
2022-07-13	39.000	39.340	38.780	38.980	36.840	284,734
2022-07-12	40.000	40.180	38.960	39.360	37.199	155,510
2022-07-11	39.600	40.420	39.580	39.780	37.596	180,229
2022-07-08	39.200	39.820	39.180	39.600	37.426	234,054
2022-07-07	38.380	39.200	38.320	39.120	36.972	234,996
2022-07-06	38.380	38.600	37.780	38.260	36.159	231,502
2022-07-05	38.400	38.400	37.640	37.640	35.573	225,705
2022-07-04	38.080	38.340	37.840	38.000	35.913	226,649
2022-07-01	36.840	37.800	36.420	37.580	35.516	218,127
2022-06-30	35.780	36.840	35.380	36.780	34.760	197,863
2022-06-29	36.860	36.860	35.460	35.820	33.853	181,587
2022-06-28	35.740	36.680	35.740	36.560	34.552	244,103
2022-06-27	35.100	35.960	35.060	35.860	33.891	207,435
2022-06-24	35.340	35.620	34.460	35.480	33.532	187,320
2022-06-23	34.400	34.460	33.160	34.100	32.228	169,420
2022-06-22	34.280	34.340	33.380	33.740	31.887	192,730
2022-06-21	35.400	35.400	34.560	34.620	32.719	224,545
2022-06-20	35.300	35.660	35.000	35.380	33.437	180,355
2022-06-17	34.000	35.300	34.000	34.660	32.757	1,352,055
2022-06-16	36.000	36.000	34.280	34.280	32.398	117,517
2022-06-15	34.440	35.280	33.980	34.560	32.662	271,478
2022-06-14	35.520	35.940	34.400	34.720	32.813	110,641
2022-06-13	35.500	36.000	35.000	35.320	33.381	95,739
2022-06-10	37.480	37.480	35.520	35.940	33.966	353,580
2022-06-09	38.040	38.880	37.020	37.260	35.214	241,916
2022-06-08	38.420	38.580	37.900	38.520	36.405	201,700
2022-06-07	37.780	38.340	37.460	38.160	36.065	162,767
2022-06-06	37.560	37.600	37.000	37.540	35.479	64,484
2022-06-03	37.300	37.580	37.080	37.280	35.233	98,779
2022-06-02	35.620	37.360	35.620	36.720	34.704	143,317
2022-06-01	36.780	36.780	35.880	36.040	34.061	110,304
2022-05-31	36.400	36.900	36.240	36.380	34.382	135,107
2022-05-30	36.320	36.900	36.140	36.600	34.590	65,426
2022-05-27	36.880	37.000	36.500	36.680	34.666	143,405
2022-05-26	36.880	37.560	36.680	36.880	34.855	95,482
2022-05-25	37.140	37.880	36.020	36.900	34.874	298,767
2022-05-24	37.780	37.780	36.660	37.200	35.157	92,756
2022-05-23	37.280	37.540	36.500	37.160	35.120	146,695
2022-05-20	36.900	37.740	36.900	37.420	35.365	179,337
2022-05-19	35.660	36.840	35.160	36.700	34.685	268,112
2022-05-18	34.940	36.220	34.500	35.540	33.588	278,521
2022-05-17	34.980	34.980	33.920	34.480	32.587	134,384
2022-05-16	34.200	34.480	33.920	34.160	32.284	104,823
2022-05-13	32.580	34.180	32.580	33.880	32.020	108,414
2022-05-12	33.840	33.900	32.500	32.960	31.150	156,281
2022-05-11	34.860	34.860	32.740	34.060	32.190	120,201
2022-05-10	33.200	33.500	32.340	32.940	31.131	91,317
2022-05-09	33.500	33.780	32.540	32.780	30.980	125,637

← NewerPage 19 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.