Aena SME S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	23.550	23.770	23.510	23.680	22.876	82,903
2025-10-31	23.800	23.800	23.330	23.530	22.731	59,083
2025-10-30	23.180	23.813	22.940	23.480	22.683	124,102
2025-10-29	23.710	23.830	23.127	23.418	22.623	443,803
2025-10-28	24.040	24.220	23.920	24.160	23.340	178,174
2025-10-27	23.930	24.050	23.820	23.969	23.155	38,070
2025-10-24	23.870	23.900	23.650	23.857	23.047	29,586
2025-10-23	23.540	23.850	23.510	23.810	23.002	3,673,859
2025-10-22	23.330	23.700	23.330	23.580	22.779	601,275
2025-10-21	23.650	23.650	23.200	23.434	22.639	65,001
2025-10-20	23.400	23.730	23.280	23.510	22.712	94,289
2025-10-17	23.400	23.770	23.150	23.480	22.683	200,640
2025-10-16	23.120	23.413	23.060	23.413	22.618	32,601
2025-10-15	23.020	23.120	22.900	23.049	22.266	76,628
2025-10-14	22.790	23.030	22.760	22.880	22.103	32,656
2025-10-13	22.750	22.860	22.677	22.677	21.907	111,113
2025-10-10	22.540	22.840	22.540	22.793	22.019	44,410
2025-10-09	22.450	22.510	22.299	22.420	21.659	405,266
2025-10-08	22.680	22.740	22.240	22.470	21.707	107,946
2025-10-07	22.690	22.800	22.639	22.734	21.962	269,737
2025-10-06	22.800	22.870	22.687	22.687	21.917	38,419
2025-10-03	22.910	23.160	22.820	22.837	22.062	37,917
2025-10-02	23.000	23.040	22.740	22.817	22.043	94,099
2025-10-01	23.390	23.390	22.900	23.003	22.222	82,546
2025-09-30	22.800	23.270	22.800	23.178	22.391	227,918
2025-09-29	22.940	23.000	22.770	22.810	22.035	36,395
2025-09-26	22.810	23.010	22.340	22.950	22.171	112,952
2025-09-25	23.280	23.330	23.130	23.230	22.441	59,662
2025-09-24	23.340	23.490	23.217	23.350	22.557	65,712
2025-09-23	23.320	23.420	23.297	23.380	22.586	95,989
2025-09-22	23.380	23.530	23.280	23.303	22.512	231,473
2025-09-19	23.220	23.615	23.170	23.310	22.519	1,074,233
2025-09-18	24.480	24.620	23.010	23.761	22.954	124,659
2025-09-17	24.700	24.750	24.407	24.616	23.780	124,248
2025-09-16	24.600	24.700	24.540	24.590	23.755	45,030
2025-09-15	24.960	24.970	24.460	24.572	23.738	55,585
2025-09-12	24.650	24.920	24.620	24.672	23.834	42,578
2025-09-11	24.450	24.675	24.450	24.609	23.773	57,243
2025-09-10	24.460	24.590	24.410	24.479	23.647	69,783
2025-09-09	24.490	24.560	24.360	24.430	23.600	266,473
2025-09-08	24.420	24.490	24.360	24.444	23.614	134,180
2025-09-05	24.370	24.470	24.280	24.356	23.529	32,727
2025-09-04	24.420	24.450	24.070	24.400	23.571	298,640
2025-09-03	24.350	24.435	24.200	24.380	23.552	85,524
2025-09-02	24.650	24.650	24.145	24.311	23.485	96,765
2025-09-01	24.820	24.820	24.590	24.743	23.903	25,956
2025-08-29	25.030	25.030	24.660	24.725	23.885	40,257
2025-08-28	25.250	25.260	24.830	25.053	24.202	41,489
2025-08-27	25.220	25.360	25.010	25.050	24.199	27,136
2025-08-26	25.160	25.220	24.940	25.120	24.267	60,557
2025-08-22	25.370	25.680	25.370	25.497	24.631	24,430
2025-08-21	25.710	25.710	25.380	25.430	24.567	92,116
2025-08-20	25.660	25.800	25.640	25.716	24.843	151,194
2025-08-19	25.710	25.800	25.627	25.672	24.800	29,168
2025-08-18	25.720	25.760	25.520	25.645	24.775	34,275
2025-08-15	25.610	25.720	25.440	25.640	24.769	870,636
2025-08-14	25.220	25.410	25.200	25.240	24.383	17,889
2025-08-13	25.060	25.280	25.060	25.127	24.274	32,686
2025-08-12	24.760	24.903	24.720	24.897	24.052	49,100
2025-08-11	24.610	24.770	24.550	24.713	23.874	70,162

← NewerPage 5 of 21 · 1,260 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.