Aena SME S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	145.00	146.10	145.00	145.50	12.722	81,940
2023-03-21	143.25	147.10	143.25	143.81	12.574	522,300
2023-03-20	142.80	143.55	138.90	141.95	12.412	297,700
2023-03-17	149.20	149.20	141.80	145.29	12.704	1,121,450
2023-03-16	148.80	149.30	146.05	148.43	12.978	206,600
2023-03-15	146.00	152.75	145.55	146.90	12.845	317,140
2023-03-14	149.68	153.22	148.40	153.20	13.396	680,520
2023-03-13	152.00	154.45	148.30	148.55	12.989	947,820
2023-03-10	152.00	154.50	150.50	153.69	13.438	2,249,430
2023-03-09	152.00	152.70	150.81	152.60	13.343	70,440
2023-03-08	151.03	152.30	149.80	152.06	13.296	681,790
2023-03-07	151.10	152.70	151.10	152.26	13.314	824,130
2023-03-06	150.00	151.60	149.90	150.57	13.166	730,010
2023-03-03	149.03	149.90	147.60	149.65	13.085	754,180
2023-03-02	147.59	147.59	146.00	146.85	12.841	515,320
2023-03-01	144.55	148.70	144.55	146.25	12.788	788,480
2023-02-28	144.35	152.10	144.35	146.40	12.801	450,590
2023-02-27	143.03	143.45	141.85	142.58	12.467	211,780
2023-02-24	140.96	143.15	140.96	141.35	12.360	248,210
2023-02-23	140.00	141.45	138.80	140.70	12.303	287,190
2023-02-22	137.48	139.90	135.75	138.15	12.080	454,220
2023-02-21	139.60	140.75	139.60	140.11	12.251	650,650
2023-02-20	140.40	141.05	139.95	140.13	12.253	66,400
2023-02-17	141.75	141.75	139.85	140.28	12.266	803,270
2023-02-16	140.00	142.50	139.92	141.30	12.355	56,390
2023-02-15	140.26	141.70	140.26	141.53	12.375	44,470
2023-02-14	142.10	142.10	140.45	141.55	12.378	5,168,610
2023-02-13	138.70	141.25	138.70	140.95	12.325	682,060
2023-02-10	142.60	142.60	137.20	138.29	12.092	406,200
2023-02-09	142.80	143.35	140.90	142.93	12.498	622,540
2023-02-08	138.85	140.45	138.85	139.95	12.237	56,010
2023-02-07	139.30	139.30	137.55	138.45	12.106	526,360
2023-02-06	140.00	140.30	139.00	139.31	12.181	292,490
2023-02-03	141.03	141.10	139.45	140.85	12.316	475,650
2023-02-02	140.05	142.60	140.05	141.25	12.351	171,610
2023-02-01	137.50	139.47	137.50	139.45	12.193	991,500
2023-01-31	138.55	138.55	137.40	137.50	12.023	354,180
2023-01-30	140.35	141.30	138.97	138.98	12.152	921,600
2023-01-27	142.30	142.30	140.05	140.59	12.293	275,380
2023-01-26	141.30	141.30	139.08	140.20	12.259	265,880
2023-01-25	138.90	141.33	137.50	141.32	12.357	1,423,100
2023-01-24	137.45	137.45	135.90	137.40	12.014	1,116,370
2023-01-23	136.10	138.25	135.85	136.61	11.945	939,390
2023-01-20	136.00	137.80	135.98	137.37	12.011	574,770
2023-01-19	137.50	137.50	134.15	134.85	11.791	3,791,700
2023-01-18	135.60	138.45	135.60	137.95	12.062	928,000
2023-01-17	135.08	135.40	133.55	134.90	11.796	588,290
2023-01-16	135.40	135.40	133.50	134.95	11.800	624,690
2023-01-13	133.03	136.15	132.70	134.78	11.785	541,620
2023-01-12	129.30	132.40	129.30	130.94	11.449	756,030
2023-01-11	128.00	129.95	127.90	129.95	11.363	159,770
2023-01-10	128.00	128.15	126.05	127.73	11.168	174,950
2023-01-09	127.15	128.20	127.15	127.67	11.164	95,990
2023-01-06	128.00	128.05	126.65	127.68	11.164	61,010
2023-01-05	126.00	127.35	124.60	126.60	11.070	2,508,310
2023-01-04	122.95	124.45	121.65	124.45	10.882	278,600
2023-01-03	119.55	122.35	119.55	121.52	10.626	701,840
2022-12-30	118.65	118.65	117.05	117.35	10.261	51,650
2022-12-29	119.16	119.16	117.58	117.58	10.281	47,840
2022-12-28	119.43	119.86	118.51	119.18	10.421	121,610

← NewerPage 16 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.