Aena SME S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	147.55	149.70	147.55	148.88	13.368	613,300
2023-06-20	147.03	148.90	146.55	147.76	13.268	1,048,360
2023-06-19	147.25	149.25	147.25	149.25	13.402	918,900
2023-06-16	147.58	150.00	147.58	147.60	13.254	3,971,100
2023-06-15	148.75	148.75	147.55	147.95	13.285	264,220
2023-06-14	146.00	148.70	145.70	148.33	13.319	1,213,010
2023-06-13	144.65	145.70	143.50	144.45	12.971	2,859,880
2023-06-12	142.60	143.90	142.36	143.34	12.871	426,060
2023-06-09	142.40	144.80	141.65	142.40	12.787	518,050
2023-06-08	144.85	144.85	141.65	142.42	12.789	465,350
2023-06-07	144.50	147.15	144.50	146.04	13.113	83,210
2023-06-06	144.60	144.72	143.30	144.00	12.930	181,900
2023-06-05	147.30	147.30	143.95	144.05	12.935	251,720
2023-06-02	147.63	147.65	146.45	146.85	13.186	156,880
2023-06-01	147.20	147.20	145.90	146.67	13.170	1,190,470
2023-05-31	145.30	148.20	145.30	146.23	13.131	2,618,070
2023-05-30	148.30	148.30	146.71	147.34	13.230	1,105,440
2023-05-26	147.00	147.00	145.15	146.70	13.173	2,085,140
2023-05-25	146.29	146.29	144.05	144.80	13.002	90,250
2023-05-24	147.30	147.30	144.75	146.45	13.150	2,064,230
2023-05-23	148.50	150.50	148.10	149.90	13.460	287,540
2023-05-22	152.50	152.50	150.70	151.40	13.595	254,190
2023-05-19	150.75	151.65	150.75	150.90	13.550	239,310
2023-05-18	152.85	153.80	150.15	151.23	13.580	91,100
2023-05-17	148.80	152.80	148.80	152.01	13.650	3,459,180
2023-05-16	148.91	150.50	148.91	149.25	13.402	223,040
2023-05-15	150.00	152.50	148.53	148.57	13.341	408,170
2023-05-12	151.78	152.45	149.91	152.03	13.651	1,015,550
2023-05-11	148.15	149.90	148.15	149.47	13.421	151,660
2023-05-10	149.03	149.95	148.10	149.55	13.429	1,390,410
2023-05-09	148.30	149.25	147.25	149.00	13.379	6,231,410
2023-05-05	144.40	146.50	143.15	144.79	13.001	318,280
2023-05-04	141.53	144.11	140.00	142.26	12.774	894,290
2023-05-03	147.88	147.88	147.20	147.87	13.278	2,587,830
2023-05-02	149.35	149.35	146.65	146.70	13.173	325,350
2023-04-28	152.45	152.95	151.85	152.84	13.364	508,860
2023-04-27	150.50	151.75	149.80	151.37	13.235	2,817,330
2023-04-26	152.30	154.05	150.95	151.87	13.280	512,410
2023-04-25	154.50	154.60	153.10	154.00	13.466	314,940
2023-04-24	154.95	154.95	152.95	154.50	13.509	3,529,400
2023-04-21	155.08	155.08	152.00	152.75	13.356	711,930
2023-04-20	154.90	155.70	154.30	154.97	13.550	114,910
2023-04-19	153.25	155.05	153.25	154.90	13.544	228,850
2023-04-18	152.66	153.57	152.66	153.55	13.426	310,720
2023-04-17	151.48	152.90	151.35	152.85	13.365	1,153,540
2023-04-14	150.90	151.45	150.00	150.67	13.175	404,470
2023-04-13	151.03	152.30	150.60	151.70	13.265	523,330
2023-04-12	151.23	152.55	150.00	150.85	13.190	524,690
2023-04-11	151.20	151.20	148.75	150.50	13.160	356,290
2023-04-06	147.55	150.00	147.55	150.00	13.116	503,280
2023-04-05	148.35	148.85	146.55	148.25	12.963	1,098,420
2023-04-04	148.70	148.70	146.80	146.92	12.847	826,050
2023-04-03	147.88	148.85	146.00	147.35	12.884	6,700,860
2023-03-31	147.93	149.30	147.10	148.90	13.020	309,470
2023-03-30	147.48	149.90	147.35	148.95	13.024	346,310
2023-03-29	144.55	147.17	143.95	146.65	12.823	335,640
2023-03-28	144.05	145.65	142.80	143.75	12.569	858,250
2023-03-27	145.00	145.00	142.53	142.55	12.465	295,780
2023-03-24	145.43	145.90	141.80	143.90	12.583	543,860
2023-03-23	147.00	147.00	145.30	146.68	12.825	372,460

← NewerPage 15 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.