Corporacion Acciona Energias Renovables SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	23.300	23.400	23.160	23.380	23.355	146,856
2025-08-14	23.160	23.400	23.140	23.280	23.256	158,325
2025-08-13	23.260	23.460	23.240	23.260	23.236	232,240
2025-08-12	23.300	23.580	23.220	23.220	23.196	170,107
2025-08-11	23.600	23.600	23.060	23.320	23.296	179,284
2025-08-08	23.520	23.820	23.520	23.600	23.575	271,617
2025-08-07	23.780	23.780	23.260	23.480	23.455	201,997
2025-08-06	23.600	23.720	23.400	23.560	23.535	291,743
2025-08-05	23.600	23.680	23.420	23.560	23.535	269,352
2025-08-04	23.160	23.460	23.040	23.460	23.435	430,212
2025-08-01	23.380	23.500	23.140	23.220	23.196	389,007
2025-07-31	23.600	23.800	23.340	23.580	23.555	300,409
2025-07-30	23.040	23.800	23.040	23.540	23.515	437,696
2025-07-29	23.780	24.040	23.040	23.260	23.236	737,528
2025-07-28	24.500	24.800	24.140	24.280	24.255	5,276,531
2025-07-25	24.480	24.540	24.140	24.360	24.334	355,451
2025-07-24	24.940	25.020	24.380	24.480	24.454	372,562
2025-07-23	25.600	25.600	24.820	25.060	25.034	505,732
2025-07-22	24.840	25.640	24.800	25.600	25.573	531,226
2025-07-21	24.200	24.880	24.200	24.880	24.854	410,777
2025-07-18	23.640	24.180	23.600	24.160	24.135	529,481
2025-07-17	23.500	23.840	23.460	23.540	23.515	348,906
2025-07-16	23.080	23.480	23.080	23.300	23.276	298,238
2025-07-15	22.820	23.300	22.800	23.100	23.076	385,205
2025-07-14	22.380	22.880	22.360	22.820	22.796	318,264
2025-07-11	22.220	22.660	22.220	22.620	22.596	327,159
2025-07-10	22.480	22.520	22.340	22.380	22.357	280,247
2025-07-09	22.100	22.460	22.020	22.320	22.297	357,022
2025-07-08	22.180	22.320	21.860	22.000	21.977	396,968
2025-07-07	22.360	22.360	22.040	22.100	22.077	403,953
2025-07-04	21.500	22.520	21.500	22.260	22.237	899,135
2025-07-03	20.800	21.500	20.800	21.460	21.437	516,079
2025-07-02	20.120	20.760	20.120	20.660	20.638	524,587
2025-07-01	19.650	20.000	19.650	20.000	19.979	289,130
2025-06-30	20.280	20.280	19.590	19.600	19.579	646,796
2025-06-27	19.670	20.280	19.670	20.280	20.259	440,235
2025-06-26	19.410	19.730	19.320	19.570	19.549	251,607
2025-06-25	19.000	19.730	18.980	19.330	19.310	371,769
2025-06-24	18.930	19.000	18.700	18.840	18.820	216,769
2025-06-23	18.420	18.740	18.170	18.740	18.720	326,840
2025-06-20	18.630	18.830	18.490	18.650	18.630	447,606
2025-06-19	18.440	18.730	18.300	18.640	18.620	161,212
2025-06-18	18.800	18.890	18.580	18.610	18.590	145,778
2025-06-17	19.120	19.160	18.760	18.880	18.860	280,465
2025-06-16	19.630	19.910	19.540	19.630	19.253	296,570
2025-06-13	19.670	19.810	19.260	19.700	19.322	544,553
2025-06-12	19.750	19.950	19.730	19.950	19.567	261,755
2025-06-11	19.900	19.960	19.730	19.830	19.449	258,203
2025-06-10	19.790	20.080	19.780	19.900	19.518	368,951
2025-06-09	19.780	19.980	19.750	19.780	19.400	376,000
2025-06-06	19.930	20.200	19.720	19.780	19.400	274,944
2025-06-05	19.950	20.060	19.560	19.760	19.381	398,669
2025-06-04	19.950	20.300	19.750	19.940	19.557	326,650
2025-06-03	19.250	20.060	19.160	19.730	19.351	441,756
2025-06-02	19.200	19.220	18.920	19.080	18.714	451,301
2025-05-30	18.740	19.480	18.720	19.260	18.890	538,989
2025-05-29	18.160	18.820	18.060	18.620	18.263	395,632
2025-05-28	17.980	18.060	17.810	18.010	17.664	313,189
2025-05-27	18.080	18.200	17.850	17.910	17.566	478,804
2025-05-26	18.000	18.210	17.930	18.210	17.860	228,832

← NewerPage 6 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.