Aena SME S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 24.550 | 24.590 | 24.440 | 24.480 | 23.649 | 66,375 |
| 2025-08-07 | 24.340 | 24.705 | 24.330 | 24.490 | 23.658 | 217,217 |
| 2025-08-06 | 24.320 | 24.350 | 24.160 | 24.270 | 23.446 | 31,745 |
| 2025-08-05 | 24.185 | 24.260 | 24.090 | 24.133 | 23.313 | 44,667 |
| 2025-08-04 | 23.545 | 24.155 | 23.500 | 23.979 | 23.165 | 66,334 |
| 2025-08-01 | 23.485 | 23.720 | 23.395 | 23.430 | 22.634 | 28,703 |
| 2025-07-31 | 23.895 | 23.955 | 23.555 | 23.711 | 22.905 | 68,463 |
| 2025-07-30 | 23.705 | 24.060 | 23.545 | 23.878 | 23.067 | 142,498 |
| 2025-07-29 | 23.665 | 23.850 | 23.518 | 23.699 | 22.894 | 113,973 |
| 2025-07-28 | 23.805 | 23.805 | 23.530 | 23.615 | 22.813 | 53,335 |
| 2025-07-25 | 23.585 | 23.585 | 23.280 | 23.490 | 22.692 | 276,589 |
| 2025-07-24 | 23.645 | 23.815 | 23.480 | 23.627 | 22.824 | 53,752 |
| 2025-07-23 | 23.625 | 23.855 | 23.433 | 23.601 | 22.799 | 49,982 |
| 2025-07-22 | 23.505 | 23.578 | 23.450 | 23.518 | 22.719 | 153,529 |
| 2025-07-21 | 23.535 | 23.650 | 23.310 | 23.607 | 22.806 | 429,056 |
| 2025-07-18 | 23.725 | 23.725 | 23.395 | 23.472 | 22.675 | 94,610 |
| 2025-07-17 | 23.415 | 23.620 | 23.395 | 23.602 | 22.801 | 96,125 |
| 2025-07-16 | 23.485 | 23.795 | 23.250 | 23.380 | 22.586 | 141,980 |
| 2025-07-15 | 23.500 | 23.505 | 22.855 | 23.219 | 22.431 | 1,413,979 |
| 2025-07-14 | 23.200 | 23.500 | 23.168 | 23.408 | 22.613 | 76,496 |
| 2025-07-11 | 23.280 | 23.510 | 23.265 | 23.270 | 22.480 | 216,215 |
| 2025-07-10 | 23.450 | 23.450 | 23.183 | 23.247 | 22.457 | 210,001 |
| 2025-07-09 | 22.910 | 23.495 | 22.910 | 22.975 | 22.195 | 640,453 |
| 2025-07-08 | 22.665 | 22.980 | 22.665 | 22.935 | 22.156 | 371,287 |
| 2025-07-07 | 22.515 | 22.690 | 22.515 | 22.653 | 21.884 | 32,557 |
| 2025-07-04 | 22.710 | 22.725 | 22.455 | 22.612 | 21.844 | 2,129,250 |
| 2025-07-03 | 22.650 | 22.720 | 22.525 | 22.560 | 21.794 | 130,588 |
| 2025-07-02 | 22.750 | 22.930 | 22.590 | 22.637 | 21.869 | 20,443 |
| 2025-07-01 | 22.720 | 22.850 | 22.665 | 22.810 | 22.035 | 83,874 |
| 2025-06-30 | 22.690 | 22.790 | 22.540 | 22.700 | 21.929 | 252,227 |
| 2025-06-27 | 22.525 | 22.620 | 22.395 | 22.505 | 21.741 | 33,228 |
| 2025-06-26 | 22.600 | 22.705 | 22.432 | 22.555 | 21.789 | 209,383 |
| 2025-06-25 | 22.800 | 22.845 | 22.520 | 22.590 | 21.823 | 532,833 |
| 2025-06-24 | 22.820 | 22.940 | 22.695 | 22.795 | 22.021 | 545,769 |
| 2025-06-23 | 22.700 | 22.993 | 22.480 | 22.637 | 21.868 | 1,536,405 |
| 2025-06-20 | 22.710 | 22.925 | 22.500 | 22.549 | 21.784 | 243,875 |
| 2025-06-19 | 22.975 | 22.975 | 22.730 | 22.908 | 22.130 | 201,085 |
| 2025-06-18 | 232.00 | 232.80 | 230.30 | 232.00 | 22.412 | 647,770 |
| 2025-06-17 | 233.00 | 233.00 | 231.17 | 231.80 | 22.393 | 721,000 |
| 2025-06-16 | 232.80 | 234.00 | 231.80 | 233.20 | 22.528 | 2,638,150 |
| 2025-06-13 | 233.40 | 233.40 | 227.60 | 230.40 | 22.258 | 2,103,760 |
| 2025-06-12 | 236.10 | 237.80 | 233.40 | 234.83 | 22.685 | 163,510 |
| 2025-06-11 | 240.60 | 240.60 | 238.80 | 239.22 | 23.110 | 1,184,170 |
| 2025-06-10 | 241.60 | 241.60 | 238.20 | 239.74 | 23.160 | 1,253,620 |
| 2025-06-09 | 242.40 | 242.40 | 239.40 | 239.57 | 23.144 | 22,930 |
| 2025-06-06 | 239.40 | 242.63 | 239.40 | 242.60 | 23.436 | 75,310 |
| 2025-06-05 | 241.00 | 241.00 | 238.40 | 240.00 | 23.185 | 546,610 |
| 2025-06-04 | 240.40 | 240.80 | 237.20 | 240.20 | 23.204 | 89,650 |
| 2025-06-03 | 240.40 | 240.40 | 236.30 | 239.40 | 23.127 | 135,510 |
| 2025-06-02 | 238.70 | 239.40 | 236.00 | 237.67 | 22.960 | 42,690 |
| 2025-05-30 | 236.20 | 239.00 | 236.20 | 237.80 | 22.973 | 445,470 |
| 2025-05-29 | 239.00 | 239.00 | 235.20 | 237.60 | 22.953 | 71,850 |
| 2025-05-28 | 238.10 | 239.80 | 236.80 | 237.37 | 22.931 | 269,060 |
| 2025-05-27 | 240.20 | 240.20 | 238.40 | 239.00 | 23.088 | 36,400 |
| 2025-05-23 | 241.20 | 241.20 | 235.20 | 238.23 | 23.014 | 46,090 |
| 2025-05-22 | 243.60 | 243.60 | 239.60 | 243.00 | 23.475 | 36,720 |
| 2025-05-21 | 244.00 | 244.00 | 242.00 | 243.03 | 23.478 | 27,540 |
| 2025-05-20 | 237.60 | 243.80 | 237.60 | 242.60 | 23.436 | 950,080 |
| 2025-05-19 | 235.00 | 237.03 | 234.40 | 237.03 | 22.898 | 594,360 |
| 2025-05-16 | 234.80 | 236.80 | 234.00 | 234.80 | 22.683 | 916,570 |
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.