Corporacion Acciona Energias Renovables SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	21.320	21.580	21.100	21.540	21.517	167,942
2026-02-02	21.180	21.500	21.080	21.160	21.138	153,638
2026-01-30	21.520	21.660	21.160	21.380	21.358	155,074
2026-01-29	21.800	21.960	21.240	21.340	21.318	234,295
2026-01-28	21.700	21.780	21.380	21.700	21.677	144,476
2026-01-27	21.500	21.720	21.260	21.700	21.677	183,431
2026-01-26	21.480	21.560	21.300	21.440	21.417	140,785
2026-01-23	21.400	21.400	21.080	21.340	21.318	273,592
2026-01-22	21.400	21.400	20.620	21.300	21.278	255,298
2026-01-21	20.700	21.200	20.640	20.920	20.898	362,080
2026-01-20	21.300	21.380	20.420	20.700	20.678	540,595
2026-01-19	21.480	21.780	21.220	21.680	21.657	200,327
2026-01-16	21.640	21.980	21.600	21.860	21.837	260,605
2026-01-15	21.940	22.100	21.760	21.860	21.837	268,535
2026-01-14	22.360	22.620	21.520	21.860	21.837	371,333
2026-01-13	22.080	22.380	21.860	22.340	22.317	279,983
2026-01-12	22.480	22.480	21.720	21.900	21.877	234,760
2026-01-09	23.020	23.100	22.300	22.480	22.456	306,525
2026-01-08	23.640	23.780	22.940	23.020	22.996	231,073
2026-01-07	23.960	24.160	23.720	23.740	23.715	521,683
2026-01-06	23.500	23.900	23.340	23.580	23.555	235,679
2026-01-05	23.200	23.480	22.780	23.340	23.315	336,673
2026-01-02	22.480	23.220	22.380	23.140	23.116	204,491
2025-12-31	22.280	22.420	22.220	22.400	22.376	111,116
2025-12-30	22.260	22.480	22.120	22.360	22.337	152,900
2025-12-29	21.920	22.260	21.700	22.260	22.237	186,072
2025-12-24	21.800	22.040	21.800	22.040	22.017	44,691
2025-12-23	21.700	22.040	21.320	21.840	21.817	166,545
2025-12-22	21.760	21.760	21.380	21.700	21.677	136,462
2025-12-19	21.440	22.000	21.440	21.800	21.777	889,410
2025-12-18	21.480	21.560	21.300	21.540	21.517	172,550
2025-12-17	21.720	21.860	21.400	21.500	21.477	154,736
2025-12-16	21.500	21.820	21.300	21.720	21.697	222,209
2025-12-15	21.040	21.460	21.000	21.460	21.437	259,137
2025-12-12	20.540	21.080	20.520	20.920	20.898	194,412
2025-12-11	20.640	20.740	20.420	20.480	20.459	293,096
2025-12-10	21.080	21.100	20.820	20.840	20.818	261,784
2025-12-09	21.160	21.380	21.040	21.080	21.058	103,035
2025-12-08	21.100	21.300	21.100	21.120	21.098	119,060
2025-12-05	21.580	21.580	21.020	21.060	21.038	258,768
2025-12-04	20.920	21.360	20.900	21.300	21.278	156,198
2025-12-03	21.100	21.360	20.840	20.920	20.898	193,354
2025-12-02	20.640	21.300	20.540	21.080	21.058	244,722
2025-12-01	21.000	21.000	20.620	20.660	20.638	147,241
2025-11-28	21.200	21.200	20.880	21.080	21.058	194,189
2025-11-27	20.900	21.300	20.820	21.140	21.118	213,127
2025-11-26	20.680	20.960	20.480	20.700	20.678	324,594
2025-11-25	20.440	20.440	20.000	20.300	20.279	254,690
2025-11-24	20.000	20.520	19.990	20.480	20.459	377,513
2025-11-21	20.500	20.540	19.940	20.140	20.119	331,104
2025-11-20	21.160	21.480	20.740	20.740	20.718	243,441
2025-11-19	21.700	21.720	21.140	21.140	21.118	911,501
2025-11-18	22.100	22.420	21.800	21.800	21.777	369,459
2025-11-17	22.840	23.040	22.080	22.460	22.436	367,724
2025-11-14	23.220	23.340	21.840	22.660	22.636	945,745
2025-11-13	24.200	24.600	24.040	24.080	24.055	175,445
2025-11-12	23.900	24.280	23.900	24.220	24.195	910,785
2025-11-11	24.540	24.580	23.720	23.820	23.795	179,868
2025-11-10	24.260	24.620	24.260	24.500	24.474	137,885
2025-11-07	24.640	24.960	24.060	24.100	24.075	224,442

← NewerPage 4 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.