Aena SME S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	178.10	178.10	175.03	177.20	15.912	141,780
2024-03-04	175.48	176.95	174.30	176.85	15.880	556,610
2024-03-01	173.83	175.33	171.90	173.25	15.557	322,300
2024-02-29	175.43	176.15	172.80	175.50	15.759	164,990
2024-02-28	174.00	177.80	172.00	175.90	15.795	471,790
2024-02-27	175.73	175.95	172.95	173.58	15.587	775,760
2024-02-26	175.15	182.00	175.15	176.30	15.831	96,350
2024-02-23	174.00	176.05	173.60	175.97	15.801	640,260
2024-02-22	172.30	173.55	171.50	172.01	15.446	168,140
2024-02-21	170.55	173.60	170.15	171.39	15.390	546,370
2024-02-20	169.38	170.80	168.50	168.95	15.171	600,720
2024-02-19	168.00	168.40	165.35	167.73	15.061	249,270
2024-02-16	167.65	167.65	165.73	167.55	15.045	212,630
2024-02-15	166.45	167.85	166.15	166.25	14.928	200,100
2024-02-14	166.10	167.15	165.50	166.32	14.934	72,820
2024-02-13	167.10	167.10	165.80	167.07	15.002	178,820
2024-02-12	166.00	168.05	165.90	166.88	14.985	283,510
2024-02-09	168.20	168.50	166.50	167.10	15.005	271,310
2024-02-08	167.25	169.60	167.25	168.20	15.103	3,305,060
2024-02-07	168.85	170.90	168.50	169.20	15.193	419,810
2024-02-06	166.95	172.12	166.95	172.12	15.455	151,560
2024-02-05	164.25	167.30	164.25	164.63	14.783	128,610
2024-02-02	165.03	166.00	163.78	165.07	14.822	297,170
2024-02-01	163.43	164.64	162.75	163.99	14.725	1,711,420
2024-01-31	164.23	165.30	164.23	164.70	14.789	323,500
2024-01-30	163.50	169.60	163.50	164.80	14.798	1,525,870
2024-01-29	163.58	164.90	163.55	163.67	14.697	112,860
2024-01-26	162.85	164.80	162.85	164.25	14.749	107,850
2024-01-25	161.69	163.05	161.69	162.95	14.632	652,590
2024-01-24	162.65	162.65	161.15	162.17	14.562	141,250
2024-01-23	164.00	165.10	160.50	161.12	14.468	233,110
2024-01-22	164.10	165.35	164.10	164.78	14.796	147,650
2024-01-19	164.55	166.30	162.85	163.43	14.675	712,850
2024-01-18	163.58	164.35	161.60	163.08	14.644	972,120
2024-01-17	166.25	166.25	160.35	161.73	14.522	460,260
2024-01-16	167.03	167.56	164.25	166.35	14.937	432,800
2024-01-15	168.05	169.60	168.05	168.45	15.126	1,098,970
2024-01-12	167.88	168.95	166.80	167.40	15.032	802,240
2024-01-11	165.10	167.85	165.10	167.24	15.017	122,680
2024-01-10	163.85	166.02	163.85	164.15	14.740	553,910
2024-01-09	163.78	165.30	161.80	164.07	14.733	351,430
2024-01-08	161.78	161.78	159.79	161.45	14.497	72,720
2024-01-05	160.00	161.60	159.85	160.68	14.428	560,360
2024-01-04	159.35	162.07	159.35	162.05	14.551	214,670
2024-01-03	160.95	164.15	159.46	160.30	14.394	56,740
2024-01-02	163.80	166.25	163.80	164.20	14.745	80,060
2023-12-29	164.60	165.35	164.00	164.10	14.735	32,500
2023-12-28	164.70	165.70	164.35	164.51	14.772	37,530
2023-12-27	164.50	164.95	163.60	164.53	14.774	194,760
2023-12-22	162.35	164.60	162.35	164.40	14.762	782,610
2023-12-21	162.95	164.17	162.40	163.40	14.672	42,190
2023-12-20	162.90	164.45	161.40	163.32	14.665	670,700
2023-12-19	163.18	164.32	161.80	164.07	14.732	169,540
2023-12-18	162.60	164.25	162.60	163.61	14.692	1,285,390
2023-12-15	162.10	165.75	162.10	163.45	14.677	1,361,660
2023-12-14	164.00	166.45	162.70	164.15	14.740	792,660
2023-12-13	161.05	162.90	161.05	162.53	14.595	2,076,560
2023-12-12	162.50	162.55	160.85	161.60	14.511	349,740
2023-12-11	163.03	163.55	161.20	162.70	14.610	127,000
2023-12-08	163.48	164.25	161.85	163.50	14.681	333,340

← NewerPage 12 of 21 · 1,254 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.