Corporacion Acciona Energias Renovables SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	18.520	18.620	18.380	18.440	18.086	223,087
2025-02-24	18.020	18.500	18.020	18.470	18.115	322,907
2025-02-21	17.830	17.980	17.770	17.910	17.566	164,178
2025-02-20	18.060	18.110	17.810	17.820	17.478	249,582
2025-02-19	17.930	18.240	17.880	18.020	17.674	198,028
2025-02-18	18.020	18.120	17.860	17.910	17.566	227,430
2025-02-17	18.000	18.090	17.820	18.020	17.674	155,243
2025-02-14	18.090	18.260	17.980	18.070	17.723	211,353
2025-02-13	17.710	18.170	17.700	18.060	17.713	253,442
2025-02-12	17.790	18.120	17.580	17.710	17.370	504,451
2025-02-11	17.970	18.160	17.760	17.850	17.507	218,702
2025-02-10	17.900	18.130	17.860	17.990	17.645	172,811
2025-02-07	18.010	18.210	17.750	17.800	17.458	265,249
2025-02-06	18.290	18.370	17.960	17.960	17.615	275,598
2025-02-05	17.930	18.300	17.750	18.260	17.910	334,258
2025-02-04	17.500	17.900	17.370	17.890	17.547	252,298
2025-02-03	17.900	17.900	17.470	17.490	17.154	354,317
2025-01-31	18.100	18.150	17.900	17.970	17.625	250,019
2025-01-30	17.850	18.100	17.720	17.980	17.635	482,839
2025-01-29	18.160	18.160	17.770	17.820	17.478	438,407
2025-01-28	17.880	18.560	17.830	18.060	17.713	546,057
2025-01-27	18.140	18.480	17.880	17.880	17.537	471,349
2025-01-24	18.310	18.490	18.090	18.230	17.880	251,131
2025-01-23	18.100	18.350	18.090	18.180	17.831	224,002
2025-01-22	18.780	18.780	18.010	18.180	17.831	394,369
2025-01-21	18.740	18.840	18.470	18.830	18.469	269,597
2025-01-20	18.750	19.010	18.420	19.000	18.635	265,925
2025-01-17	18.690	18.930	18.600	18.740	18.380	360,008
2025-01-16	18.780	18.930	18.450	18.600	18.243	373,506
2025-01-15	18.100	18.960	18.100	18.730	18.370	452,786
2025-01-14	18.020	18.080	17.750	18.000	17.655	303,818
2025-01-13	18.000	18.160	17.750	17.790	17.449	218,281
2025-01-10	18.350	18.350	17.720	17.960	17.615	320,119
2025-01-09	18.350	18.590	18.280	18.360	18.008	157,688
2025-01-08	18.800	18.800	18.250	18.430	18.076	225,765
2025-01-07	18.860	19.180	18.760	18.870	18.508	264,092
2025-01-06	19.300	19.350	18.880	19.020	18.655	197,914
2025-01-03	18.960	19.320	18.800	19.290	18.920	251,244
2025-01-02	17.990	18.750	17.990	18.730	18.370	317,212
2024-12-31	17.700	17.900	17.630	17.800	17.458	298,283
2024-12-30	17.950	17.970	17.720	17.720	17.380	211,336
2024-12-27	18.280	18.280	17.860	18.010	17.664	254,527
2024-12-24	18.170	18.290	18.170	18.240	17.890	70,004
2024-12-23	18.200	18.260	17.910	18.260	17.910	192,227
2024-12-20	17.990	18.210	17.810	18.140	17.792	943,964
2024-12-19	18.100	18.170	17.880	18.170	17.821	358,434
2024-12-18	18.180	18.610	18.180	18.320	17.968	384,011
2024-12-17	18.410	18.430	18.170	18.240	17.890	277,666
2024-12-16	18.660	18.730	18.430	18.490	18.135	270,398
2024-12-13	19.000	19.140	18.620	18.730	18.370	410,307
2024-12-12	19.230	19.400	18.950	19.030	18.665	360,259
2024-12-11	20.040	20.060	19.210	19.230	18.861	883,815
2024-12-10	19.990	20.240	19.830	20.100	19.714	479,407
2024-12-09	20.040	20.220	19.820	20.000	19.616	719,489
2024-12-06	19.990	20.420	19.940	20.000	19.616	344,420
2024-12-05	19.810	19.950	19.480	19.510	19.136	437,654
2024-12-04	19.720	19.910	19.660	19.720	19.341	425,793
2024-12-03	20.280	20.400	19.710	19.800	19.420	388,407
2024-12-02	20.200	20.600	20.140	20.300	19.910	255,640
2024-11-29	20.200	20.380	19.960	20.280	19.891	318,354

← NewerPage 8 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.