Corporacion Acciona Energias Renovables SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	21.480	21.960	21.360	21.680	21.680	127,901
2026-07-23	22.100	22.100	21.480	21.500	21.500	188,925
2026-07-22	22.000	22.340	21.800	21.980	21.980	129,221
2026-07-21	21.460	21.880	21.340	21.840	21.840	124,409
2026-07-20	21.200	21.720	21.200	21.340	21.340	406,555
2026-07-17	21.500	21.600	21.200	21.340	21.340	429,475
2026-07-16	21.800	21.800	21.560	21.600	21.600	141,471
2026-07-15	21.740	21.960	21.360	21.700	21.700	159,420
2026-07-14	22.000	22.000	21.520	21.780	21.780	137,329
2026-07-13	21.960	22.160	21.920	21.960	21.960	203,799
2026-07-10	21.900	22.100	21.760	22.100	22.100	102,108
2026-07-09	22.140	22.160	21.680	21.980	21.980	107,020
2026-07-08	22.300	22.620	21.720	21.860	21.860	177,050
2026-07-07	22.400	22.580	22.340	22.440	22.440	563,777
2026-07-06	23.140	23.180	22.540	22.720	22.720	150,111
2026-07-03	22.960	23.320	22.940	23.160	23.160	93,756
2026-07-02	22.540	22.980	22.140	22.760	22.760	179,752
2026-07-01	23.080	23.080	22.280	22.520	22.520	440,843
2026-06-30	23.260	23.660	23.120	23.140	23.140	131,832
2026-06-29	23.360	23.680	23.120	23.120	23.120	112,424
2026-06-26	22.920	23.480	22.880	23.240	23.240	146,875
2026-06-25	23.360	23.720	22.260	23.140	23.140	486,929
2026-06-24	23.520	23.860	23.380	23.500	23.500	271,406
2026-06-23	23.980	24.060	23.380	23.640	23.640	275,014
2026-06-22	23.700	24.180	23.580	24.100	24.100	702,585
2026-06-19	22.940	24.160	22.780	23.480	23.480	386,582
2026-06-18	23.100	23.140	22.360	22.720	22.720	327,884
2026-06-17	22.460	23.340	22.120	23.220	23.220	282,502
2026-06-16	23.240	23.280	22.420	22.460	22.460	183,165
2026-06-15	24.820	24.900	23.020	23.120	23.090	454,319
2026-06-12	22.200	24.320	22.060	24.220	24.195	732,145
2026-06-11	21.560	21.800	21.360	21.420	21.398	274,754
2026-06-10	21.900	22.000	21.240	21.660	21.637	243,077
2026-06-09	22.200	22.400	21.880	22.020	21.997	180,590
2026-06-08	22.200	22.500	22.080	22.180	22.157	154,480
2026-06-05	22.740	23.060	22.480	22.480	22.456	365,644
2026-06-04	22.660	22.800	22.320	22.580	22.556	150,463
2026-06-03	23.200	23.340	22.880	22.880	22.856	87,415
2026-06-02	22.980	23.180	22.580	23.180	23.156	218,100
2026-06-01	23.020	23.260	22.720	22.720	22.696	113,979
2026-05-29	23.300	23.480	23.060	23.120	23.096	132,151
2026-05-28	23.300	23.480	23.120	23.220	23.196	64,389
2026-05-27	24.180	24.180	23.180	23.240	23.216	206,969
2026-05-26	24.300	24.320	24.020	24.080	24.055	109,166
2026-05-25	23.680	24.260	23.680	24.200	24.175	112,981
2026-05-22	23.520	23.860	23.440	23.660	23.635	126,428
2026-05-21	23.600	23.700	23.160	23.360	23.335	179,429
2026-05-20	23.040	23.720	23.000	23.600	23.575	243,005
2026-05-19	23.700	23.760	22.860	23.020	22.996	142,811
2026-05-18	23.000	23.560	22.880	23.380	23.355	126,032
2026-05-15	23.620	23.760	23.100	23.300	23.276	158,180
2026-05-14	23.920	24.220	23.780	23.820	23.795	127,255
2026-05-13	23.500	24.060	23.500	23.920	23.895	396,050
2026-05-12	24.260	24.260	23.400	23.400	23.375	260,498
2026-05-11	23.500	24.400	23.400	24.400	24.374	414,583
2026-05-08	22.800	23.380	22.600	23.160	23.136	182,207
2026-05-07	23.040	23.060	22.640	22.800	22.776	137,345
2026-05-06	22.600	23.100	22.000	23.000	22.976	291,382
2026-05-05	22.100	22.540	21.900	22.540	22.516	170,231
2026-05-04	22.400	22.500	22.020	22.140	22.117	159,062

← NewerPage 2 of 5 · 254 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.