Aena SME S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 25.410 | 25.700 | 25.410 | 25.520 | 24.653 | 82,361 |
| 2026-01-28 | 25.720 | 25.790 | 25.150 | 25.420 | 24.557 | 62,663 |
| 2026-01-27 | 25.580 | 25.883 | 25.410 | 25.880 | 25.001 | 93,725 |
| 2026-01-26 | 25.490 | 25.580 | 25.350 | 25.470 | 24.605 | 54,427 |
| 2026-01-23 | 25.580 | 25.600 | 25.260 | 25.390 | 24.528 | 109,601 |
| 2026-01-22 | 25.600 | 25.720 | 25.475 | 25.600 | 24.731 | 262,339 |
| 2026-01-21 | 25.210 | 25.420 | 25.170 | 25.264 | 24.406 | 173,398 |
| 2026-01-20 | 25.270 | 25.410 | 25.210 | 25.304 | 24.445 | 92,568 |
| 2026-01-19 | 25.330 | 25.540 | 25.250 | 25.418 | 24.555 | 44,902 |
| 2026-01-16 | 25.210 | 25.520 | 25.180 | 25.398 | 24.536 | 101,432 |
| 2026-01-15 | 24.930 | 25.230 | 24.790 | 24.953 | 24.106 | 89,149 |
| 2026-01-14 | 24.600 | 24.740 | 24.420 | 24.576 | 23.742 | 41,968 |
| 2026-01-13 | 25.260 | 25.260 | 24.550 | 24.560 | 23.726 | 220,032 |
| 2026-01-12 | 25.280 | 25.300 | 25.090 | 25.210 | 24.354 | 52,404 |
| 2026-01-09 | 25.300 | 25.520 | 25.040 | 25.280 | 24.422 | 22,495 |
| 2026-01-08 | 24.920 | 25.335 | 24.640 | 25.161 | 24.307 | 297,214 |
| 2026-01-07 | 25.070 | 25.440 | 24.860 | 25.223 | 24.367 | 95,709 |
| 2026-01-06 | 24.490 | 25.035 | 24.480 | 24.993 | 24.144 | 240,177 |
| 2026-01-05 | 23.630 | 24.430 | 23.630 | 24.350 | 23.523 | 143,684 |
| 2026-01-02 | 23.700 | 23.890 | 23.660 | 23.681 | 22.877 | 22,243 |
| 2025-12-31 | 23.780 | 24.500 | 23.670 | 23.777 | 22.970 | 10,138 |
| 2025-12-30 | 23.860 | 23.890 | 23.770 | 23.833 | 23.024 | 8,115 |
| 2025-12-29 | 23.860 | 23.970 | 23.620 | 23.719 | 22.914 | 93,417 |
| 2025-12-24 | 23.980 | 24.020 | 22.550 | 23.965 | 23.151 | 3,151 |
| 2025-12-23 | 23.820 | 23.940 | 23.790 | 23.880 | 23.069 | 249,467 |
| 2025-12-22 | 23.620 | 23.890 | 23.530 | 23.676 | 22.872 | 53,329 |
| 2025-12-19 | 23.630 | 23.910 | 23.480 | 23.625 | 22.823 | 870,844 |
| 2025-12-18 | 23.530 | 23.750 | 23.430 | 23.647 | 22.844 | 737,451 |
| 2025-12-17 | 23.420 | 23.545 | 23.250 | 23.400 | 22.605 | 846,024 |
| 2025-12-16 | 23.900 | 23.920 | 23.467 | 23.634 | 22.832 | 525,042 |
| 2025-12-15 | 23.640 | 23.870 | 23.500 | 23.820 | 23.011 | 119,743 |
| 2025-12-12 | 23.380 | 23.600 | 23.380 | 23.600 | 22.799 | 118,205 |
| 2025-12-11 | 22.950 | 23.310 | 22.950 | 23.290 | 22.499 | 19,858 |
| 2025-12-10 | 23.190 | 23.190 | 22.910 | 23.050 | 22.267 | 94,378 |
| 2025-12-09 | 23.380 | 23.410 | 23.180 | 23.228 | 22.439 | 74,756 |
| 2025-12-08 | 23.050 | 23.320 | 22.800 | 23.165 | 22.379 | 37,389 |
| 2025-12-05 | 23.130 | 23.250 | 23.030 | 23.167 | 22.380 | 93,089 |
| 2025-12-04 | 23.310 | 23.345 | 23.100 | 23.255 | 22.465 | 73,230 |
| 2025-12-03 | 23.360 | 23.550 | 23.267 | 23.421 | 22.625 | 55,103 |
| 2025-12-02 | 23.500 | 23.690 | 23.400 | 23.578 | 22.778 | 57,160 |
| 2025-12-01 | 23.480 | 23.500 | 23.230 | 23.351 | 22.558 | 260,488 |
| 2025-11-28 | 23.490 | 23.490 | 23.330 | 23.408 | 22.613 | 230,441 |
| 2025-11-27 | 23.400 | 23.550 | 23.395 | 23.462 | 22.665 | 22,210 |
| 2025-11-26 | 23.450 | 23.460 | 23.220 | 23.388 | 22.594 | 298,462 |
| 2025-11-25 | 23.410 | 23.410 | 23.160 | 23.291 | 22.500 | 255,544 |
| 2025-11-24 | 23.280 | 23.473 | 23.050 | 23.470 | 22.673 | 427,501 |
| 2025-11-21 | 22.630 | 23.220 | 22.630 | 23.074 | 22.290 | 773,479 |
| 2025-11-20 | 22.700 | 23.080 | 22.480 | 22.814 | 22.040 | 123,700 |
| 2025-11-19 | 22.400 | 22.630 | 22.350 | 22.480 | 21.717 | 602,667 |
| 2025-11-18 | 22.690 | 22.690 | 22.300 | 22.378 | 21.618 | 197,331 |
| 2025-11-17 | 23.020 | 23.080 | 22.810 | 22.878 | 22.101 | 48,509 |
| 2025-11-14 | 23.090 | 23.190 | 22.800 | 22.902 | 22.125 | 86,327 |
| 2025-11-13 | 22.940 | 23.310 | 22.900 | 23.220 | 22.432 | 88,422 |
| 2025-11-12 | 22.840 | 22.920 | 22.740 | 22.825 | 22.050 | 137,755 |
| 2025-11-11 | 22.500 | 23.050 | 22.460 | 22.841 | 22.065 | 50,753 |
| 2025-11-10 | 21.950 | 22.500 | 21.950 | 22.466 | 21.703 | 100,744 |
| 2025-11-07 | 22.580 | 22.620 | 21.957 | 21.960 | 21.214 | 203,692 |
| 2025-11-06 | 23.000 | 23.000 | 22.320 | 22.795 | 22.021 | 92,320 |
| 2025-11-05 | 23.760 | 23.880 | 23.500 | 23.723 | 22.917 | 20,600 |
| 2025-11-04 | 23.500 | 23.760 | 23.320 | 23.760 | 22.953 | 26,741 |
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.