Aena SME S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	24.200	24.220	23.920	23.940	23.940	415,809
2026-04-24	24.500	24.540	24.200	24.280	24.280	98,172
2026-04-23	24.780	24.800	24.040	24.580	24.580	99,545
2026-04-22	26.180	26.240	25.860	26.001	25.118	1,054,561
2026-04-21	26.500	26.660	26.120	26.520	25.620	5,135,020
2026-04-20	26.560	26.580	26.340	26.430	25.533	505,451
2026-04-17	26.040	26.920	25.920	26.060	25.175	2,039,754
2026-04-16	26.400	26.530	25.920	26.354	25.459	472,926
2026-04-15	26.920	26.970	26.400	26.539	25.638	1,213,901
2026-04-14	26.320	26.783	26.280	26.538	25.636	655,713
2026-04-13	26.660	27.040	26.060	26.259	25.367	162,872
2026-04-10	27.060	27.140	26.797	27.040	26.122	510,998
2026-04-09	26.960	27.060	26.800	26.970	26.054	130,326
2026-04-08	27.020	27.020	26.450	26.980	26.064	662,881
2026-04-07	26.340	26.560	26.100	26.360	25.464	77,237
2026-04-02	25.850	26.240	25.640	26.240	25.349	143,093
2026-04-01	26.060	26.220	26.000	26.104	25.217	44,696
2026-03-31	25.500	25.840	25.500	25.643	24.772	308,633
2026-03-30	25.610	25.800	25.430	25.486	24.621	29,525
2026-03-27	25.510	25.710	25.400	25.572	24.704	92,407
2026-03-26	25.520	25.790	25.480	25.578	24.709	31,691
2026-03-25	25.640	25.790	25.470	25.604	24.735	42,064
2026-03-24	25.100	25.330	24.970	25.238	24.381	146,294
2026-03-23	24.810	25.580	24.530	25.290	24.431	364,617
2026-03-20	25.240	25.610	25.060	25.280	24.422	200,047
2026-03-19	25.530	25.550	25.210	25.395	24.533	20,907
2026-03-18	26.230	26.230	25.720	25.720	24.847	526,238
2026-03-17	25.690	26.040	25.690	26.010	25.127	99,793
2026-03-16	25.430	25.750	25.320	25.699	24.827	276,048
2026-03-13	25.430	25.680	25.150	25.480	24.615	59,059
2026-03-12	25.740	25.870	25.527	25.530	24.663	128,564
2026-03-11	25.470	25.703	25.270	25.700	24.827	250,879
2026-03-10	25.650	25.650	25.315	25.470	24.605	243,540
2026-03-09	25.000	25.275	24.860	25.220	24.364	143,931
2026-03-06	25.600	25.710	25.110	25.460	24.596	415,693
2026-03-05	25.880	26.020	25.460	25.477	24.612	151,256
2026-03-04	22.451	24.440	22.451	22.451	21.689	1,261
2026-03-03	26.200	26.240	25.447	25.447	24.583	323,443
2026-03-02	26.200	26.670	25.780	26.370	25.475	168,522
2026-02-27	26.830	27.030	26.570	26.670	25.764	197,032
2026-02-26	27.000	27.150	26.760	26.917	26.003	43,931
2026-02-25	27.390	27.390	26.730	26.930	26.016	200,990
2026-02-24	27.650	27.680	27.370	27.450	26.518	42,230
2026-02-23	27.060	27.510	27.050	27.408	26.478	121,605
2026-02-20	27.210	27.300	26.910	27.000	26.083	70,165
2026-02-19	27.740	27.795	26.970	27.092	26.172	229,647
2026-02-18	28.790	28.820	27.717	27.723	26.782	170,324
2026-02-17	28.390	28.814	28.030	28.810	27.832	988,933
2026-02-16	27.880	28.470	27.860	28.400	27.436	73,936
2026-02-13	27.470	27.830	27.460	27.690	26.750	83,880
2026-02-12	27.760	27.760	27.180	27.510	26.576	64,645
2026-02-11	27.400	27.890	27.400	27.520	26.586	83,987
2026-02-10	27.770	27.780	27.230	27.514	26.580	298,618
2026-02-09	27.690	27.770	27.430	27.570	26.634	219,905
2026-02-06	27.250	27.800	27.160	27.670	26.730	383,091
2026-02-05	27.080	27.280	26.890	27.190	26.267	153,022
2026-02-04	26.550	27.160	26.550	26.990	26.074	144,843
2026-02-03	26.500	26.573	26.250	26.570	25.668	76,463
2026-02-02	26.340	26.450	26.130	26.410	25.513	122,620
2026-01-30	25.800	26.530	25.750	26.230	25.339	243,144

← NewerPage 3 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.