Corporacion Acciona Energias Renovables SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	24.640	24.960	24.060	24.100	24.075	224,442
2025-11-06	25.160	25.160	24.380	24.400	24.374	277,030
2025-11-05	24.720	25.060	24.500	25.060	25.034	264,134
2025-11-04	23.880	24.780	23.580	24.780	24.754	5,303,732
2025-11-03	23.860	24.300	23.640	24.120	24.095	296,863
2025-10-31	24.260	24.320	23.840	23.860	23.835	153,567
2025-10-30	23.920	24.320	23.500	24.160	24.135	524,833
2025-10-29	24.880	24.880	24.260	24.260	24.235	216,545
2025-10-28	24.260	24.900	24.260	24.700	24.674	754,833
2025-10-27	24.560	24.560	24.100	24.280	24.255	162,384
2025-10-24	24.400	24.560	23.920	24.480	24.454	212,426
2025-10-23	24.160	24.500	23.640	24.400	24.374	253,206
2025-10-22	24.220	24.720	23.800	23.900	23.875	338,874
2025-10-21	24.640	24.640	24.020	24.020	23.995	247,613
2025-10-20	24.600	24.920	24.320	24.480	24.454	533,091
2025-10-17	24.620	24.620	24.220	24.440	24.414	272,760
2025-10-16	24.480	24.840	24.260	24.600	24.574	375,806
2025-10-15	24.320	24.420	23.820	24.300	24.274	405,636
2025-10-14	24.500	24.960	23.760	24.040	24.015	419,578
2025-10-13	24.540	24.920	24.380	24.920	24.894	228,257
2025-10-10	24.820	25.100	24.540	24.540	24.514	175,675
2025-10-09	24.700	25.160	24.540	24.960	24.934	253,617
2025-10-08	24.720	25.120	24.500	24.660	24.634	207,602
2025-10-07	25.160	25.160	24.620	24.860	24.834	217,146
2025-10-06	23.720	25.240	23.660	25.000	24.974	548,091
2025-10-03	22.880	23.740	22.460	23.740	23.715	469,061
2025-10-02	22.700	22.860	22.400	22.780	22.756	179,714
2025-10-01	22.080	22.560	21.840	22.520	22.496	5,332,675
2025-09-30	21.900	22.180	21.700	22.040	22.017	208,719
2025-09-29	22.320	22.340	21.880	21.940	21.917	92,722
2025-09-26	22.540	22.540	21.980	22.120	22.097	124,677
2025-09-25	22.800	22.800	22.180	22.180	22.157	107,161
2025-09-24	22.640	22.820	22.520	22.740	22.716	92,314
2025-09-23	22.360	22.860	22.360	22.560	22.536	134,062
2025-09-22	21.900	22.300	21.900	22.260	22.237	131,569
2025-09-19	22.200	22.440	21.640	22.040	22.017	1,433,948
2025-09-18	22.480	22.480	22.180	22.280	22.257	100,237
2025-09-17	22.120	22.580	21.860	22.460	22.436	159,719
2025-09-16	22.520	22.520	21.860	21.980	21.957	141,257
2025-09-15	22.340	22.480	22.200	22.300	22.277	270,718
2025-09-12	22.780	22.780	22.180	22.400	22.376	145,117
2025-09-11	22.420	22.720	22.420	22.600	22.576	504,179
2025-09-10	22.380	22.780	22.240	22.580	22.556	618,880
2025-09-09	22.580	22.940	22.280	22.280	22.257	289,009
2025-09-08	22.780	22.980	22.640	22.780	22.756	320,658
2025-09-05	22.220	22.860	22.160	22.740	22.716	176,809
2025-09-04	22.280	22.480	22.240	22.280	22.257	235,387
2025-09-03	22.640	22.660	22.260	22.420	22.396	165,265
2025-09-02	22.340	22.540	22.180	22.460	22.436	189,728
2025-09-01	22.820	22.960	22.420	22.520	22.496	175,489
2025-08-29	23.580	23.580	22.980	22.980	22.956	204,361
2025-08-28	23.380	23.620	22.900	23.580	23.555	168,189
2025-08-27	23.280	24.120	23.280	23.780	23.755	249,081
2025-08-26	23.200	23.520	23.160	23.280	23.256	130,006
2025-08-25	24.160	24.160	23.120	23.300	23.276	260,822
2025-08-22	23.680	24.160	23.640	24.100	24.075	126,666
2025-08-21	23.940	24.060	23.800	23.800	23.775	170,436
2025-08-20	23.760	24.060	23.700	23.960	23.935	117,344
2025-08-19	23.720	23.780	23.600	23.740	23.715	159,752
2025-08-18	23.400	24.000	23.400	23.700	23.675	265,673

← NewerPage 5 of 22 · 1,282 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.