Corporacion Acciona Energias Renovables SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	21.800	22.400	21.760	22.360	22.337	92,950
2026-04-29	22.520	22.520	21.880	21.960	21.937	142,595
2026-04-28	22.680	23.000	22.440	22.520	22.496	157,908
2026-04-27	22.340	23.020	22.320	22.640	22.616	264,065
2026-04-24	22.680	22.760	22.020	22.020	21.997	410,060
2026-04-23	22.480	22.720	22.340	22.640	22.616	158,793
2026-04-22	21.880	22.640	21.880	22.420	22.396	225,283
2026-04-21	22.040	22.280	22.020	22.100	22.077	150,010
2026-04-20	21.660	22.160	21.660	21.880	21.857	162,977
2026-04-17	22.020	22.280	21.560	21.780	21.757	307,179
2026-04-16	22.340	22.440	22.000	22.100	22.077	264,994
2026-04-15	21.780	22.360	21.740	22.340	22.317	284,066
2026-04-14	21.640	22.020	21.640	21.780	21.757	180,410
2026-04-13	22.000	22.160	21.640	21.680	21.657	278,964
2026-04-10	22.100	22.320	21.900	22.140	22.117	172,173
2026-04-09	21.580	22.120	21.580	21.980	21.957	347,399
2026-04-08	21.960	21.960	21.020	21.840	21.817	319,596
2026-04-07	21.400	21.800	21.240	21.300	21.278	196,459
2026-04-02	21.300	21.600	21.200	21.500	21.477	283,956
2026-04-01	21.600	21.600	21.300	21.420	21.398	396,431
2026-03-31	21.020	21.340	21.020	21.080	21.058	154,351
2026-03-30	20.600	21.140	20.520	21.020	20.998	377,851
2026-03-27	21.000	21.400	20.300	20.400	20.379	365,677
2026-03-26	20.940	21.320	20.880	21.180	21.158	210,097
2026-03-25	20.980	21.380	20.880	21.260	21.238	283,189
2026-03-24	20.620	21.040	20.500	20.880	20.858	248,819
2026-03-23	20.080	21.060	19.790	20.500	20.478	235,520
2026-03-20	20.540	21.040	20.420	20.520	20.498	829,215
2026-03-19	20.420	20.660	20.340	20.480	20.459	180,907
2026-03-18	21.660	21.660	20.700	20.900	20.878	262,054
2026-03-17	20.680	21.640	20.540	21.480	21.457	248,757
2026-03-16	20.700	21.060	20.560	20.720	20.698	190,845
2026-03-13	20.540	21.180	20.320	20.800	20.778	250,631
2026-03-12	20.500	20.800	20.260	20.700	20.678	182,594
2026-03-11	20.480	21.080	20.460	20.580	20.558	224,736
2026-03-10	20.240	20.900	20.000	20.640	20.618	311,875
2026-03-09	19.160	19.950	19.120	19.660	19.639	404,932
2026-03-06	20.220	20.600	19.780	19.900	19.879	321,899
2026-03-05	20.800	21.160	20.140	20.140	20.119	282,219
2026-03-04	19.510	21.220	19.510	20.700	20.678	510,994
2026-03-03	21.560	21.560	19.770	19.860	19.839	663,849
2026-03-02	21.060	21.940	20.980	21.760	21.737	648,830
2026-02-27	21.400	22.560	20.440	22.100	22.077	1,110,458
2026-02-26	22.000	22.200	21.240	21.440	21.417	434,662
2026-02-25	21.640	22.080	21.380	21.960	21.937	282,768
2026-02-24	21.420	21.780	21.420	21.520	21.497	194,730
2026-02-23	21.700	21.720	21.280	21.400	21.378	177,691
2026-02-20	21.440	21.840	21.440	21.780	21.757	220,303
2026-02-19	21.920	21.980	21.300	21.540	21.517	301,919
2026-02-18	21.760	22.280	21.660	22.240	22.217	405,619
2026-02-17	21.740	21.780	21.420	21.620	21.597	201,634
2026-02-16	21.660	21.760	21.320	21.460	21.437	151,464
2026-02-13	21.280	21.680	21.240	21.500	21.477	257,274
2026-02-12	21.860	22.180	21.200	21.220	21.198	360,085
2026-02-11	22.000	22.080	21.660	21.740	21.717	235,494
2026-02-10	21.480	21.940	21.360	21.900	21.877	285,872
2026-02-09	21.500	21.680	21.260	21.440	21.417	317,669
2026-02-06	20.980	21.400	20.980	21.280	21.258	183,181
2026-02-05	21.220	21.360	20.900	21.160	21.138	273,027
2026-02-04	21.520	21.760	21.320	21.360	21.338	147,401

← NewerPage 3 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.