Aena SME S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	161.10	163.10	161.10	162.35	14.578	230,690
2023-12-06	163.03	164.35	161.40	163.47	14.678	4,955,490
2023-12-05	161.03	161.90	159.65	160.71	14.430	120,890
2023-12-04	159.60	161.15	159.60	159.93	14.361	207,320
2023-12-01	159.92	159.92	158.05	159.90	14.358	74,870
2023-11-30	157.48	158.95	157.10	157.75	14.165	555,680
2023-11-29	156.40	158.10	156.40	156.76	14.076	384,240
2023-11-28	156.05	157.00	154.85	156.40	14.044	103,430
2023-11-27	156.05	157.80	156.05	157.05	14.102	121,110
2023-11-24	155.40	157.45	155.40	156.15	14.021	103,950
2023-11-23	155.48	156.35	155.40	155.65	13.977	117,780
2023-11-22	153.40	156.00	153.40	155.30	13.945	1,578,190
2023-11-21	153.38	154.55	153.30	154.34	13.858	107,490
2023-11-20	152.60	153.95	152.40	153.29	13.764	218,910
2023-11-17	153.03	153.50	151.85	152.25	13.671	351,010
2023-11-16	150.25	152.25	150.25	151.60	13.613	964,300
2023-11-15	149.35	151.15	149.35	150.90	13.550	247,760
2023-11-14	147.90	150.20	147.90	147.90	13.281	427,470
2023-11-13	147.23	148.40	147.05	147.95	13.285	710,630
2023-11-10	145.48	148.30	144.05	147.30	13.227	174,400
2023-11-09	148.95	148.95	147.60	148.40	13.325	1,012,100
2023-11-08	147.03	149.40	145.00	148.20	13.308	2,187,240
2023-11-07	144.55	147.50	144.30	145.94	13.105	155,760
2023-11-06	145.50	147.15	145.50	146.71	13.173	419,470
2023-11-03	146.50	147.10	144.00	145.80	13.092	629,170
2023-11-02	140.00	146.05	139.05	145.72	13.085	537,980
2023-11-01	136.05	138.50	136.05	137.05	12.306	966,620
2023-10-31	136.65	138.90	136.15	136.78	12.282	429,470
2023-10-30	135.03	136.15	134.35	135.70	12.185	245,120
2023-10-27	133.83	135.15	132.90	133.75	12.010	331,850
2023-10-26	134.55	134.55	131.75	132.60	11.907	1,045,700
2023-10-25	136.00	136.55	134.20	134.82	12.107	789,500
2023-10-24	137.83	139.65	132.20	134.68	12.094	752,230
2023-10-23	138.35	138.70	137.60	138.30	12.419	169,440
2023-10-20	137.48	138.74	137.15	137.33	12.331	402,900
2023-10-19	139.03	139.96	138.80	139.58	12.534	1,148,040
2023-10-18	142.00	142.61	138.90	140.07	12.578	260,880
2023-10-17	139.48	141.00	138.80	139.58	12.534	1,040,710
2023-10-16	140.15	140.15	137.35	139.55	12.531	218,440
2023-10-13	140.97	140.97	138.30	138.57	12.443	342,490
2023-10-12	139.70	142.20	139.70	140.77	12.641	289,500
2023-10-11	138.00	139.85	138.00	139.12	12.492	423,640
2023-10-10	138.00	140.25	137.25	139.70	12.544	547,660
2023-10-09	137.48	138.25	136.10	137.58	12.354	230,740
2023-10-06	138.50	139.10	137.35	138.85	12.468	1,182,500
2023-10-05	139.08	140.50	137.10	137.57	12.353	456,290
2023-10-04	137.83	138.90	137.30	138.65	12.450	866,500
2023-10-03	140.95	140.95	137.10	138.20	12.410	251,510
2023-10-02	143.28	146.00	140.59	142.76	12.819	3,025,580
2023-09-29	141.78	143.15	141.50	142.60	12.805	922,940
2023-09-28	139.58	140.90	138.15	140.45	12.612	1,494,630
2023-09-27	137.55	139.20	137.55	138.70	12.455	494,720
2023-09-26	138.35	139.05	137.15	137.55	12.351	857,870
2023-09-25	140.00	140.60	138.00	138.50	12.437	265,060
2023-09-22	140.20	141.05	139.50	140.05	12.576	197,370
2023-09-21	142.00	143.15	140.45	141.55	12.710	836,400
2023-09-20	141.10	144.20	141.10	143.45	12.881	942,770
2023-09-19	141.55	141.55	139.48	140.78	12.641	253,460
2023-09-18	140.25	144.00	140.25	140.77	12.641	358,670
2023-09-15	143.55	143.55	141.60	142.55	12.800	699,060

← NewerPage 13 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.