Aena SME S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	180.40	182.80	180.40	182.20	16.945	16,480
2024-05-31	180.40	180.40	178.60	180.00	16.740	1,386,530
2024-05-30	176.50	180.20	176.20	179.30	16.675	231,190
2024-05-29	177.10	177.10	176.00	176.80	16.443	1,294,790
2024-05-28	179.15	179.30	176.70	176.80	16.443	19,330
2024-05-24	177.00	178.40	176.30	177.90	16.545	836,110
2024-05-23	179.35	180.40	178.70	179.77	16.719	34,320
2024-05-22	178.90	178.90	176.30	178.90	16.638	8,213,080
2024-05-21	179.00	179.00	177.70	178.90	16.638	1,558,040
2024-05-20	178.85	179.50	177.70	177.80	16.536	1,287,720
2024-05-17	179.65	181.10	175.30	179.90	16.731	4,382,330
2024-05-16	181.90	182.50	180.60	182.30	16.954	52,100
2024-05-15	181.70	181.70	179.10	181.60	16.889	3,163,960
2024-05-14	178.35	181.20	177.20	179.20	16.666	2,432,950
2024-05-13	175.85	177.90	175.20	176.50	16.415	3,382,320
2024-05-10	174.30	176.80	174.30	176.00	16.368	40,130
2024-05-09	173.80	175.10	173.20	175.00	16.275	5,784,270
2024-05-08	174.15	175.10	173.40	174.50	16.229	663,580
2024-05-07	172.50	177.00	172.50	173.42	16.129	89,340
2024-05-03	172.10	174.40	172.10	172.50	16.043	521,330
2024-05-02	175.00	181.50	175.00	179.90	16.154	301,070
2024-05-01	171.60	171.60	171.60	171.60	15.409	44,920
2024-04-30	175.45	175.80	171.00	172.00	15.445	104,020
2024-04-29	178.05	178.10	175.50	175.60	15.768	763,080
2024-04-26	175.45	177.00	174.90	175.30	15.741	1,518,010
2024-04-25	175.45	181.80	172.90	175.60	15.768	681,230
2024-04-24	175.20	177.90	175.20	175.20	15.732	727,020
2024-04-23	173.00	175.90	171.40	172.26	15.468	2,300,850
2024-04-22	172.00	173.20	171.80	172.40	15.481	1,338,130
2024-04-19	172.10	181.30	172.10	172.58	15.497	1,570,440
2024-04-18	174.95	175.40	174.10	174.90	15.705	208,380
2024-04-17	172.00	175.50	172.00	174.22	15.644	218,870
2024-04-16	173.90	173.90	171.50	172.91	15.527	410,750
2024-04-15	174.35	177.40	172.60	173.94	15.619	329,260
2024-04-12	174.45	176.40	172.80	173.23	15.555	1,157,020
2024-04-11	177.50	178.00	171.30	174.02	15.626	1,193,230
2024-04-10	178.95	180.20	176.00	178.09	15.991	3,189,250
2024-04-09	177.00	178.60	176.30	176.91	15.886	314,340
2024-04-08	178.05	178.33	176.80	177.44	15.933	348,560
2024-04-05	178.05	178.30	175.50	177.75	15.961	151,910
2024-04-04	178.90	181.40	178.90	180.93	16.247	133,380
2024-04-03	179.65	181.50	178.70	180.89	16.243	105,180
2024-04-02	176.50	181.90	176.50	180.70	16.226	85,000
2024-03-28	181.03	182.95	179.60	182.48	16.385	1,348,730
2024-03-27	182.00	182.75	180.20	182.22	16.362	190,550
2024-03-26	178.80	181.40	178.45	180.63	16.220	210,610
2024-03-25	179.38	180.25	178.80	180.20	16.181	279,560
2024-03-22	178.85	181.02	178.00	181.02	16.254	201,800
2024-03-21	180.85	180.85	177.50	179.41	16.110	243,440
2024-03-20	176.00	179.26	176.00	179.25	16.096	198,120
2024-03-19	175.68	177.50	174.40	174.70	15.687	185,010
2024-03-18	178.50	178.60	175.70	176.92	15.887	397,460
2024-03-15	178.00	179.35	178.00	178.28	16.009	827,070
2024-03-14	179.05	182.15	179.05	180.59	16.216	288,080
2024-03-13	181.03	182.95	179.95	181.15	16.266	1,016,690
2024-03-12	182.00	182.20	179.10	180.36	16.196	1,352,610
2024-03-11	179.18	180.50	178.15	179.15	16.087	1,296,500
2024-03-08	178.20	180.10	175.85	175.85	15.790	567,890
2024-03-07	176.00	178.35	175.30	176.90	15.885	592,700
2024-03-06	178.20	178.20	175.95	176.60	15.858	380,040

← NewerPage 11 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.