Corporacion Acciona Energias Renovables SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	17.850	17.950	17.490	17.850	17.507	439,636
2025-05-22	17.860	17.860	17.570	17.710	17.370	352,704
2025-05-21	17.710	18.170	17.710	17.920	17.576	274,730
2025-05-20	17.490	18.070	17.470	17.990	17.645	468,634
2025-05-19	17.680	17.770	17.170	17.390	17.056	311,222
2025-05-16	17.720	17.890	17.580	17.650	17.311	304,698
2025-05-15	17.350	17.640	16.700	17.540	17.203	677,752
2025-05-14	17.800	17.980	17.550	17.620	17.282	618,072
2025-05-13	17.000	17.950	17.000	17.850	17.507	845,677
2025-05-12	16.760	17.150	16.500	16.930	16.605	300,495
2025-05-09	15.970	16.590	15.970	16.590	16.272	295,690
2025-05-08	16.100	16.170	15.960	15.980	15.673	274,421
2025-05-07	16.110	16.120	15.840	16.070	15.762	205,351
2025-05-06	16.460	16.570	16.010	16.130	15.820	163,816
2025-05-05	15.940	16.400	15.900	16.370	16.056	191,503
2025-05-02	16.410	16.600	15.820	15.940	15.634	258,329
2025-04-30	16.330	16.520	16.270	16.440	16.124	268,983
2025-04-29	16.550	16.650	16.250	16.310	15.997	226,200
2025-04-28	16.240	16.570	16.220	16.480	16.164	157,961
2025-04-25	15.900	16.220	15.900	16.200	15.889	465,800
2025-04-24	15.830	16.140	15.830	15.900	15.595	243,969
2025-04-23	16.240	16.290	15.920	15.950	15.644	260,002
2025-04-22	15.750	15.960	15.570	15.920	15.614	219,982
2025-04-17	15.840	15.940	15.430	15.860	15.556	319,881
2025-04-16	16.070	16.300	16.010	16.230	15.918	123,714
2025-04-15	15.660	16.070	15.660	16.060	15.752	184,099
2025-04-14	15.900	15.990	15.660	15.680	15.379	186,257
2025-04-11	15.610	15.780	15.430	15.640	15.340	206,339
2025-04-10	16.420	16.420	15.300	15.500	15.202	272,438
2025-04-09	14.940	15.010	14.520	14.760	14.477	281,437
2025-04-08	15.370	15.500	14.920	15.310	15.016	301,857
2025-04-07	15.100	15.660	14.210	14.980	14.692	545,988
2025-04-04	17.240	17.430	15.980	16.060	15.752	387,604
2025-04-03	16.760	17.590	16.600	17.270	16.939	315,169
2025-04-02	16.700	16.810	16.560	16.770	16.448	173,585
2025-04-01	16.950	17.010	16.650	16.720	16.399	221,192
2025-03-31	17.500	17.570	16.950	16.950	16.625	276,305
2025-03-28	17.240	17.660	17.180	17.500	17.164	232,833
2025-03-27	17.420	17.480	17.100	17.130	16.801	310,539
2025-03-26	17.750	17.750	17.430	17.450	17.115	404,395
2025-03-25	17.500	17.890	17.500	17.660	17.321	395,868
2025-03-24	18.000	18.130	17.450	17.490	17.154	410,950
2025-03-21	18.150	18.220	17.900	17.970	17.625	350,397
2025-03-20	18.220	18.350	17.890	18.180	17.831	361,625
2025-03-19	18.160	18.200	17.910	18.130	17.782	247,606
2025-03-18	18.110	18.240	18.040	18.220	17.870	262,172
2025-03-17	17.850	18.050	17.780	18.050	17.704	261,619
2025-03-14	17.700	17.770	17.520	17.770	17.429	309,232
2025-03-13	17.700	17.910	17.570	17.740	17.399	320,568
2025-03-12	17.550	17.940	17.430	17.720	17.380	416,084
2025-03-11	17.470	17.740	17.440	17.550	17.213	518,925
2025-03-10	17.510	17.630	17.190	17.450	17.115	339,961
2025-03-07	17.670	17.890	17.280	17.500	17.164	510,187
2025-03-06	17.930	18.170	17.660	17.700	17.360	407,996
2025-03-05	18.230	18.310	17.750	17.900	17.556	551,283
2025-03-04	18.200	18.450	17.900	17.940	17.596	486,472
2025-03-03	18.020	18.480	17.780	18.390	18.037	554,328
2025-02-28	18.000	18.130	17.070	18.110	17.762	995,753
2025-02-27	18.780	18.780	17.980	18.120	17.772	459,558
2025-02-26	18.500	19.010	18.480	18.790	18.429	382,759

← NewerPage 7 of 22 · 1,279 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.