Corporacion Acciona Energias Renovables SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	33.000	34.080	32.760	34.000	32.133	178,888
2022-05-05	34.760	34.840	33.700	33.820	31.963	98,581
2022-05-04	34.000	34.560	33.540	34.160	32.284	99,050
2022-05-03	34.780	34.780	33.500	34.020	32.152	129,432
2022-05-02	35.400	35.580	34.000	34.460	32.568	137,609
2022-04-29	35.060	35.440	34.600	35.380	33.437	134,367
2022-04-28	34.800	35.260	34.340	35.020	33.097	93,901
2022-04-27	34.380	34.380	33.580	34.380	32.492	135,473
2022-04-26	34.660	34.700	33.620	33.900	32.039	140,633
2022-04-25	34.040	35.080	34.040	34.600	32.700	161,408
2022-04-22	34.060	35.520	34.060	34.400	32.511	1,282,259
2022-04-21	34.900	35.240	34.560	34.900	32.984	223,343
2022-04-20	35.060	35.100	34.280	34.820	32.908	171,479
2022-04-19	34.860	34.920	33.960	34.340	32.454	158,753
2022-04-14	36.300	36.300	35.000	35.120	32.972	255,957
2022-04-13	35.180	36.200	34.900	35.800	33.611	250,739
2022-04-12	34.840	35.060	34.280	34.700	32.578	180,977
2022-04-11	35.820	37.000	34.320	34.620	32.503	324,057
2022-04-08	36.000	36.000	34.840	35.160	33.010	216,429
2022-04-07	35.780	36.900	35.040	35.320	33.160	701,908
2022-04-06	34.200	36.000	34.160	36.000	33.798	250,844
2022-04-05	34.440	35.720	34.220	34.840	32.709	194,260
2022-04-04	33.660	34.300	33.180	34.260	32.165	137,703
2022-04-01	33.000	33.560	32.840	33.160	31.132	130,479
2022-03-31	33.600	33.690	32.740	33.500	31.451	146,623
2022-03-30	32.330	33.970	32.330	33.700	31.639	215,741
2022-03-29	33.750	33.750	32.210	32.470	30.484	209,384
2022-03-28	32.850	33.810	32.700	33.460	31.414	267,341
2022-03-25	32.950	33.200	32.210	32.400	30.419	138,721
2022-03-24	32.000	32.740	31.940	32.720	30.719	225,283
2022-03-23	33.500	33.500	31.680	31.780	29.836	170,155
2022-03-22	32.000	33.290	31.990	33.040	31.019	97,320
2022-03-21	33.210	33.310	32.000	32.000	30.043	137,396
2022-03-18	32.400	33.330	32.200	33.330	31.292	558,362
2022-03-17	32.600	32.720	31.880	32.400	30.419	67,688
2022-03-16	32.000	32.530	31.500	31.890	29.940	85,776
2022-03-15	32.000	32.000	30.840	31.540	29.611	116,679
2022-03-14	32.380	32.440	30.930	31.550	29.621	173,915
2022-03-11	31.900	33.420	31.680	32.380	30.400	274,981
2022-03-10	31.660	32.500	31.170	32.000	30.043	434,520
2022-03-09	30.900	31.940	30.520	31.660	29.724	512,970
2022-03-08	28.700	30.500	28.700	30.300	28.447	229,298
2022-03-07	27.980	29.640	27.000	28.990	27.217	214,892
2022-03-04	28.010	28.690	27.330	27.780	26.081	289,012
2022-03-03	27.990	28.760	27.610	28.100	26.382	304,406
2022-03-02	29.800	29.800	27.500	27.760	26.062	306,011
2022-03-01	30.130	30.680	28.610	28.690	26.935	171,257
2022-02-28	29.860	30.620	29.120	30.120	28.278	262,103
2022-02-25	29.800	30.000	28.300	29.540	27.733	257,617
2022-02-24	26.000	31.320	26.000	29.790	27.968	604,362
2022-02-23	27.440	28.080	27.110	27.320	25.649	126,783
2022-02-22	26.540	28.090	26.000	27.000	25.349	121,114
2022-02-21	27.770	27.780	27.130	27.330	25.659	164,480
2022-02-18	27.570	27.790	27.360	27.400	25.724	85,729
2022-02-17	27.350	27.850	27.300	27.600	25.912	59,374
2022-02-16	27.800	28.060	27.140	27.330	25.659	76,504
2022-02-15	26.850	27.750	26.350	27.750	26.053	172,561
2022-02-14	26.500	26.880	26.110	26.330	24.720	96,176
2022-02-11	26.800	27.400	26.500	27.180	25.518	167,242
2022-02-10	28.010	28.160	26.930	26.930	25.283	137,768

← NewerPage 20 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.