Corporacion Acciona Energias Renovables SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	20.500	20.600	20.360	20.360	19.969	709,652
2024-11-27	20.060	20.500	20.060	20.460	20.067	235,672
2024-11-26	20.220	20.420	20.060	20.260	19.871	374,983
2024-11-25	20.000	20.480	19.950	20.360	19.969	424,960
2024-11-22	19.660	19.930	19.490	19.870	19.489	457,991
2024-11-21	19.450	20.080	19.430	19.470	19.096	615,569
2024-11-20	19.530	19.710	19.280	19.610	19.234	984,879
2024-11-19	19.510	19.570	19.160	19.370	18.998	2,080,860
2024-11-18	19.710	20.100	19.450	19.540	19.165	633,797
2024-11-15	19.090	19.690	19.020	19.480	19.106	408,535
2024-11-14	18.470	19.070	18.330	19.010	18.645	327,524
2024-11-13	18.260	18.720	18.250	18.380	18.027	484,510
2024-11-12	18.500	18.670	18.390	18.420	18.066	304,470
2024-11-11	18.790	18.970	18.690	18.790	18.429	221,695
2024-11-08	18.230	18.760	18.230	18.580	18.223	287,924
2024-11-07	18.180	18.430	17.990	18.310	17.959	390,300
2024-11-06	19.100	19.100	17.640	17.860	17.517	913,063
2024-11-05	19.420	19.640	19.200	19.200	18.831	1,288,502
2024-11-04	19.090	19.600	19.000	19.430	19.057	288,258
2024-11-01	19.080	19.310	19.000	19.200	18.831	240,369
2024-10-31	19.480	19.730	18.920	18.960	18.596	424,606
2024-10-30	19.630	19.960	19.510	19.510	19.136	1,101,570
2024-10-29	20.060	20.060	19.520	19.550	19.175	227,721
2024-10-28	20.100	20.160	19.890	19.930	19.547	319,533
2024-10-25	19.750	20.080	19.750	20.000	19.616	228,985
2024-10-24	19.430	19.920	19.430	19.760	19.381	330,498
2024-10-23	19.220	19.600	19.220	19.420	19.047	1,291,779
2024-10-22	20.160	20.340	19.150	19.220	18.851	1,148,130
2024-10-21	20.840	21.020	20.420	20.420	20.028	256,841
2024-10-18	20.140	20.980	20.140	20.800	20.401	1,715,407
2024-10-17	20.120	20.800	20.100	20.260	19.871	441,711
2024-10-16	19.890	20.280	19.880	20.180	19.793	1,157,075
2024-10-15	20.100	20.240	19.750	20.080	19.695	463,871
2024-10-14	20.160	20.180	19.850	20.060	19.675	560,783
2024-10-11	19.890	20.280	19.870	20.180	19.793	501,417
2024-10-10	20.380	20.540	19.790	19.850	19.469	473,769
2024-10-09	20.240	20.560	20.220	20.460	20.067	316,515
2024-10-08	20.080	20.400	20.040	20.240	19.852	311,746
2024-10-07	20.300	20.360	20.080	20.140	19.753	265,654
2024-10-04	20.600	20.720	20.160	20.260	19.871	289,623
2024-10-03	20.160	20.700	20.060	20.520	20.126	480,016
2024-10-02	20.600	20.640	19.900	20.100	19.714	334,476
2024-10-01	21.140	21.300	20.680	20.700	20.303	313,656
2024-09-30	21.180	21.400	21.000	21.120	20.715	243,607
2024-09-27	20.880	21.340	20.880	21.300	20.891	337,120
2024-09-26	20.800	21.200	20.800	20.800	20.401	264,457
2024-09-25	20.840	20.860	20.540	20.840	20.440	373,566
2024-09-24	20.720	20.820	20.480	20.760	20.362	195,817
2024-09-23	20.440	20.700	20.420	20.600	20.205	195,469
2024-09-20	21.120	21.120	20.380	20.380	19.989	614,246
2024-09-19	21.920	22.000	21.160	21.240	20.832	293,173
2024-09-18	21.660	21.720	21.420	21.600	21.185	566,813
2024-09-17	21.880	21.920	21.560	21.660	21.244	266,220
2024-09-16	21.840	21.960	21.620	21.640	21.225	135,482
2024-09-13	21.880	22.000	21.760	21.840	21.421	191,490
2024-09-12	22.140	22.460	21.860	21.860	21.440	264,468
2024-09-11	21.880	22.140	21.620	21.920	21.499	270,575
2024-09-10	22.140	22.360	21.660	21.820	21.401	359,721
2024-09-09	21.740	22.180	21.680	22.080	21.656	363,698
2024-09-06	21.700	21.860	21.600	21.620	21.205	388,722

← NewerPage 9 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.