Corporacion Acciona Energias Renovables SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	27.540	28.310	27.420	28.170	26.447	82,037
2022-02-08	28.400	28.570	26.750	27.280	25.612	185,144
2022-02-07	28.400	28.830	28.210	28.430	26.691	111,997
2022-02-04	28.150	28.490	27.840	28.120	26.400	125,141
2022-02-03	28.590	28.810	28.010	28.350	26.616	113,132
2022-02-02	28.460	29.020	27.890	28.590	26.842	140,061
2022-02-01	26.980	28.490	26.980	27.860	26.156	306,051
2022-01-31	27.600	27.840	26.860	27.090	25.433	164,168
2022-01-28	27.500	27.610	26.750	26.860	25.217	394,823
2022-01-27	28.010	28.200	27.520	27.620	25.931	124,007
2022-01-26	27.800	28.640	27.510	28.230	26.504	141,717
2022-01-25	27.800	28.120	27.400	27.460	25.781	230,108
2022-01-24	28.250	28.470	27.660	27.740	26.044	116,357
2022-01-21	29.000	29.190	28.510	28.510	26.766	123,962
2022-01-20	28.950	29.390	28.700	29.080	27.302	75,903
2022-01-19	28.560	28.890	28.340	28.770	27.011	142,597
2022-01-18	29.000	29.000	28.020	28.650	26.898	118,715
2022-01-17	29.000	29.260	28.700	28.720	26.964	108,170
2022-01-14	29.380	29.380	28.640	28.640	26.889	85,742
2022-01-13	29.190	29.790	29.010	29.200	27.414	130,191
2022-01-12	29.230	29.330	28.340	28.950	27.180	206,250
2022-01-11	29.600	30.000	29.470	29.690	27.874	97,491
2022-01-10	29.800	29.900	29.230	29.250	27.461	84,827
2022-01-07	29.900	29.980	29.310	29.410	27.611	131,743
2022-01-06	30.600	30.600	29.270	29.900	28.071	153,818
2022-01-05	31.770	31.770	30.340	30.450	28.588	246,774
2022-01-04	33.000	33.000	31.480	31.580	29.649	131,004
2022-01-03	32.580	33.050	32.040	32.040	30.081	120,726
2021-12-30	31.940	32.830	31.570	32.580	30.588	91,885
2021-12-29	32.000	32.150	31.270	31.520	29.592	66,564
2021-12-28	31.550	31.990	31.550	31.960	30.005	114,356
2021-12-27	31.160	31.890	31.160	31.350	29.433	67,845
2021-12-23	31.030	31.560	30.910	31.560	29.630	72,666
2021-12-22	30.200	31.030	30.200	31.000	29.104	93,685
2021-12-21	30.990	31.300	30.680	30.970	29.076	101,157
2021-12-20	30.900	30.900	29.830	30.580	28.710	133,704
2021-12-17	31.670	31.700	30.130	30.260	28.409	1,914,029
2021-12-16	31.000	32.220	31.000	31.670	29.733	144,547
2021-12-15	31.500	31.500	30.500	31.220	29.311	121,815
2021-12-14	31.000	31.840	30.110	30.490	28.625	262,615
2021-12-13	30.500	30.970	30.090	30.900	29.010	210,002
2021-12-10	31.920	32.010	30.510	30.770	28.888	184,787
2021-12-09	31.800	32.050	31.140	32.050	30.090	86,038
2021-12-08	31.050	31.830	31.050	31.280	29.367	60,189
2021-12-07	31.510	31.510	30.880	30.980	29.085	66,833
2021-12-06	29.910	31.830	29.910	30.850	28.963	93,179
2021-12-03	30.000	30.430	29.600	29.780	27.959	67,378
2021-12-02	30.250	30.720	29.710	29.710	27.893	144,777
2021-12-01	30.370	30.900	30.250	30.790	28.907	164,177
2021-11-30	31.000	31.010	30.180	30.470	28.607	135,822
2021-11-29	30.270	31.550	30.270	30.700	28.823	133,670
2021-11-26	30.600	30.880	30.050	30.390	28.531	105,857
2021-11-25	31.000	31.780	30.800	31.500	29.574	143,151
2021-11-24	31.580	31.580	30.840	31.250	29.339	100,695
2021-11-23	31.050	31.740	30.510	31.210	29.301	132,512
2021-11-22	31.540	31.540	30.770	31.200	29.292	159,017
2021-11-19	31.400	31.810	30.810	31.000	29.104	104,020
2021-11-18	31.600	31.600	30.760	31.110	29.207	81,125
2021-11-17	32.040	32.280	31.430	31.660	29.724	173,545
2021-11-16	31.500	32.640	31.020	32.160	30.193	412,623

← NewerPage 21 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.