Corporacion Acciona Energias Renovables SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 31.500 | 32.640 | 31.020 | 32.160 | 30.193 | 412,623 |
| 2021-11-15 | 30.390 | 31.400 | 30.390 | 31.150 | 29.245 | 95,170 |
| 2021-11-12 | 30.400 | 31.100 | 30.340 | 30.960 | 29.067 | 102,125 |
| 2021-11-11 | 29.620 | 30.740 | 29.620 | 30.380 | 28.522 | 75,200 |
| 2021-11-10 | 30.100 | 30.870 | 29.550 | 30.200 | 28.353 | 127,319 |
| 2021-11-09 | 30.200 | 30.200 | 29.560 | 29.650 | 27.837 | 53,466 |
| 2021-11-08 | 29.550 | 30.170 | 29.500 | 29.720 | 27.902 | 84,302 |
| 2021-11-05 | 30.150 | 30.600 | 29.450 | 29.640 | 27.827 | 70,410 |
| 2021-11-04 | 30.000 | 30.740 | 29.520 | 30.310 | 28.456 | 125,550 |
| 2021-11-03 | 30.340 | 30.980 | 28.690 | 29.860 | 28.034 | 161,331 |
| 2021-11-02 | 31.000 | 31.000 | 30.210 | 30.450 | 28.588 | 68,990 |
| 2021-11-01 | 31.000 | 31.000 | 30.510 | 30.780 | 28.898 | 66,887 |
| 2021-10-29 | 30.800 | 30.990 | 30.230 | 30.230 | 28.381 | 55,693 |
| 2021-10-28 | 30.580 | 31.280 | 30.400 | 30.870 | 28.982 | 83,471 |
| 2021-10-27 | 30.400 | 31.440 | 29.950 | 30.440 | 28.578 | 195,851 |
| 2021-10-26 | 30.000 | 31.350 | 29.900 | 30.460 | 28.597 | 136,215 |
| 2021-10-25 | 29.050 | 30.290 | 29.050 | 30.000 | 28.165 | 107,180 |
| 2021-10-22 | 30.300 | 30.400 | 29.810 | 29.960 | 28.128 | 54,953 |
| 2021-10-21 | 30.050 | 30.300 | 29.820 | 30.180 | 28.334 | 121,308 |
← NewerPage 22 of 22 · 1,279 trading days
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.