Aena SME S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	26.180	26.270	25.960	26.128	26.128	220,554
2026-07-22	26.080	26.260	25.960	26.159	26.159	163,927
2026-07-21	26.140	26.260	25.920	26.165	26.165	65,895
2026-07-20	26.140	26.180	25.560	26.005	26.005	226,866
2026-07-17	26.280	26.380	26.020	26.197	26.197	201,271
2026-07-16	26.260	26.740	25.500	26.237	26.237	236,710
2026-07-15	26.500	26.500	26.000	26.200	26.200	137,802
2026-07-14	26.260	26.503	26.020	26.500	26.500	211,595
2026-07-13	26.860	27.030	26.600	26.886	26.886	351,073
2026-07-10	26.920	27.560	26.520	26.950	26.950	66,690
2026-07-09	26.860	27.500	26.640	26.779	26.779	164,221
2026-07-08	27.340	27.340	26.440	27.170	27.170	664,554
2026-07-07	27.340	27.520	27.080	27.425	27.425	288,952
2026-07-06	27.580	27.600	27.020	27.348	27.348	91,345
2026-07-03	27.240	27.760	27.180	27.540	27.540	276,563
2026-07-02	26.700	27.380	26.700	27.018	27.018	759,522
2026-07-01	26.820	26.820	26.200	26.680	26.680	238,804
2026-06-30	27.320	27.820	26.660	26.745	26.745	457,189
2026-06-29	27.260	27.320	26.740	26.895	26.895	353,739
2026-06-26	27.460	28.020	26.880	27.330	27.330	61,466
2026-06-25	27.260	27.600	26.680	27.532	27.532	177,881
2026-06-24	26.380	27.220	26.340	27.220	27.220	84,031
2026-06-23	26.380	26.620	26.320	26.480	26.480	1,053,448
2026-06-22	26.700	26.740	26.040	26.560	26.560	107,166
2026-06-19	26.940	27.100	26.620	26.700	26.700	2,188,571
2026-06-18	26.780	27.043	26.760	27.040	27.040	50,888
2026-06-17	26.360	26.820	26.360	26.760	26.760	1,545,315
2026-06-16	26.520	26.800	26.340	26.380	26.380	162,693
2026-06-15	26.320	26.720	26.300	26.500	26.500	2,073,011
2026-06-12	25.560	25.940	25.500	25.699	25.699	323,754
2026-06-11	24.720	25.320	24.640	25.180	25.180	150,860
2026-06-10	25.000	25.120	24.640	24.890	24.890	225,999
2026-06-09	24.840	25.660	24.840	25.000	25.000	913,454
2026-06-08	24.660	25.100	24.600	24.821	24.821	502,291
2026-06-05	24.600	24.970	24.550	24.859	24.859	1,429,143
2026-06-04	24.360	24.660	24.300	24.401	24.401	295,208
2026-06-03	23.860	24.380	23.780	24.180	24.180	489,227
2026-06-02	24.380	24.620	24.060	24.500	24.500	916,016
2026-06-01	24.800	24.800	24.000	24.184	24.184	160,596
2026-05-29	24.680	25.040	24.640	24.648	24.648	1,486,425
2026-05-28	24.600	24.800	24.300	24.547	24.547	36,470
2026-05-27	24.100	24.700	24.100	24.444	24.444	277,941
2026-05-26	24.260	24.420	23.940	24.080	24.080	865,597
2026-05-22	23.860	24.040	23.700	23.838	23.838	109,871
2026-05-21	23.780	24.220	23.720	24.040	24.040	457,263
2026-05-20	23.020	23.920	22.980	23.880	23.880	968,633
2026-05-19	23.020	23.140	22.860	23.032	23.032	78,996
2026-05-18	22.720	23.030	22.500	22.920	22.920	135,583
2026-05-15	23.360	23.470	22.920	23.209	23.209	1,456,029
2026-05-14	23.280	23.500	23.220	23.280	23.280	1,011,389
2026-05-13	23.300	23.480	23.080	23.120	23.120	420,551
2026-05-12	23.260	23.560	23.200	23.460	23.460	63,181
2026-05-11	23.540	23.600	23.220	23.383	23.383	679,824
2026-05-08	24.060	24.180	23.617	24.054	24.054	137,962
2026-05-07	24.100	24.560	24.080	24.410	24.410	1,546,451
2026-05-06	23.280	24.280	23.000	23.400	23.400	1,066,242
2026-05-05	22.780	23.060	22.740	22.970	22.970	111,998
2026-04-30	23.120	23.243	22.780	23.240	23.240	1,431,589
2026-04-29	23.400	23.440	22.420	22.874	22.874	5,737,802
2026-04-28	23.840	24.060	23.560	23.700	23.700	392,898

← NewerPage 2 of 5 · 251 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.