Aena SME S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	178.75	179.50	176.30	178.06	16.560	40,630
2024-08-23	177.00	178.40	177.00	177.60	16.517	19,200
2024-08-22	177.00	177.80	176.70	177.01	16.463	15,600
2024-08-21	175.60	176.80	175.60	176.06	16.374	89,770
2024-08-20	176.30	176.30	172.00	175.86	16.355	14,530
2024-08-19	172.00	175.80	170.90	175.49	16.321	343,300
2024-08-16	174.95	175.30	174.00	174.47	16.226	11,560
2024-08-15	174.95	175.80	174.60	175.10	16.285	86,980
2024-08-14	177.00	177.30	173.50	174.76	16.253	87,150
2024-08-13	175.45	175.80	173.70	175.80	16.350	532,270
2024-08-12	173.20	174.10	172.60	173.60	16.145	88,330
2024-08-09	173.30	173.30	171.40	172.80	16.071	93,130
2024-08-08	169.40	172.00	168.50	171.57	15.956	84,440
2024-08-07	169.50	171.70	164.60	170.70	15.875	60,060
2024-08-06	168.40	168.40	165.70	167.51	15.579	394,110
2024-08-05	165.00	167.00	162.90	164.90	15.336	232,310
2024-08-02	169.90	172.30	169.10	171.00	15.903	42,540
2024-08-01	174.90	174.90	170.10	171.73	15.972	77,730
2024-07-31	175.45	181.00	174.30	176.90	16.452	428,080
2024-07-30	185.60	187.20	185.60	187.05	17.396	62,150
2024-07-29	186.05	187.40	185.60	185.72	17.273	32,420
2024-07-26	184.00	185.70	184.00	184.46	17.156	43,170
2024-07-25	184.80	184.90	183.10	183.80	17.094	116,500
2024-07-24	185.00	186.90	184.40	184.93	17.199	27,970
2024-07-23	187.05	187.70	184.60	187.18	17.408	209,370
2024-07-22	188.90	189.70	185.10	186.20	17.317	487,720
2024-07-19	189.30	190.10	187.40	187.88	17.473	130,520
2024-07-18	192.50	192.50	190.42	190.42	17.710	32,690
2024-07-17	192.90	192.90	191.70	191.98	17.854	19,610
2024-07-16	193.50	193.50	192.30	192.70	17.922	97,650
2024-07-15	194.15	198.00	193.30	193.68	18.012	52,600
2024-07-12	193.30	194.20	192.30	193.20	17.968	393,910
2024-07-11	191.35	193.50	190.30	191.85	17.842	63,920
2024-07-10	190.05	190.80	185.20	190.80	17.745	47,420
2024-07-09	190.10	190.10	187.70	188.51	17.532	257,610
2024-07-08	190.05	190.70	188.90	189.80	17.652	119,280
2024-07-05	191.55	191.80	189.80	190.30	17.698	24,010
2024-07-04	192.00	192.00	190.30	191.09	17.772	1,751,080
2024-07-03	188.20	191.70	188.20	191.20	17.782	102,490
2024-07-02	188.40	188.40	185.30	186.71	17.364	28,530
2024-07-01	189.90	190.40	188.00	190.30	17.698	25,510
2024-06-28	186.80	188.70	186.80	187.91	17.476	1,713,100
2024-06-27	188.30	188.30	187.40	187.56	17.444	182,230
2024-06-26	191.30	191.30	186.30	187.10	17.400	286,510
2024-06-25	185.50	188.70	185.10	186.40	17.336	416,100
2024-06-24	186.95	188.80	185.80	186.97	17.389	77,270
2024-06-21	185.30	187.72	184.60	186.16	17.313	511,820
2024-06-20	183.90	185.70	183.90	185.70	17.270	109,070
2024-06-19	184.40	186.00	184.20	185.93	17.292	172,200
2024-06-18	184.40	185.30	183.20	184.90	17.196	110,670
2024-06-17	184.40	185.70	182.30	184.30	17.140	247,700
2024-06-14	184.60	184.80	182.60	182.63	16.985	358,760
2024-06-13	184.70	186.00	184.70	185.77	17.277	195,660
2024-06-12	181.50	186.00	181.10	182.59	16.981	1,272,580
2024-06-11	181.20	183.50	181.20	182.30	16.954	212,860
2024-06-10	182.05	182.25	178.90	181.00	16.833	307,750
2024-06-07	182.95	185.80	179.70	184.20	17.131	44,070
2024-06-06	181.20	185.00	181.20	182.42	16.965	44,490
2024-06-05	180.70	181.30	179.20	180.20	16.759	39,510
2024-06-04	180.30	181.40	178.50	180.80	16.815	30,860

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.8829 EUR
2025-04-22	7.9056 EUR
2024-05-03	6.2046 EUR
2023-05-02	3.8475 EUR
2019-04-17	5.6133 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.