Aena SME S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 230.50 | 234.00 | 229.00 | 233.60 | 22.567 | 228,660 |
| 2025-05-14 | 226.80 | 229.60 | 226.80 | 228.80 | 22.103 | 96,950 |
| 2025-05-13 | 228.10 | 228.60 | 226.40 | 227.83 | 22.009 | 109,570 |
| 2025-05-12 | 231.70 | 232.40 | 224.00 | 225.97 | 21.830 | 57,450 |
| 2025-05-09 | 231.20 | 231.20 | 228.97 | 228.97 | 22.120 | 69,950 |
| 2025-05-08 | 232.40 | 232.40 | 227.80 | 229.23 | 22.144 | 27,570 |
| 2025-05-07 | 233.80 | 233.80 | 229.60 | 229.60 | 22.180 | 923,260 |
| 2025-05-06 | 230.90 | 233.20 | 229.80 | 233.17 | 22.525 | 130,300 |
| 2025-05-02 | 222.90 | 228.30 | 220.80 | 225.54 | 21.788 | 116,740 |
| 2025-04-30 | 219.60 | 222.20 | 217.10 | 219.30 | 21.186 | 1,118,640 |
| 2025-04-29 | 216.20 | 217.40 | 215.00 | 215.57 | 20.825 | 6,059,510 |
| 2025-04-28 | 217.20 | 217.20 | 214.60 | 216.63 | 20.927 | 25,330 |
| 2025-04-25 | 215.50 | 217.40 | 215.50 | 216.00 | 20.867 | 4,091,670 |
| 2025-04-24 | 212.10 | 215.37 | 211.80 | 214.13 | 20.686 | 7,628,930 |
| 2025-04-23 | 214.50 | 215.00 | 210.20 | 213.60 | 20.635 | 7,006,930 |
| 2025-04-22 | 209.60 | 212.03 | 206.00 | 212.00 | 20.480 | 34,330 |
| 2025-04-17 | 215.70 | 220.20 | 215.40 | 217.97 | 20.272 | 10,250 |
| 2025-04-16 | 215.70 | 216.83 | 214.40 | 214.40 | 19.940 | 23,310 |
| 2025-04-15 | 212.10 | 215.60 | 212.00 | 214.97 | 19.993 | 7,090,800 |
| 2025-04-14 | 208.00 | 212.03 | 208.00 | 212.00 | 19.716 | 2,180,480 |
| 2025-04-11 | 206.10 | 208.40 | 205.40 | 207.58 | 19.305 | 1,523,130 |
| 2025-04-10 | 212.60 | 212.60 | 204.40 | 207.00 | 19.251 | 4,038,980 |
| 2025-04-09 | 205.20 | 205.20 | 199.20 | 200.41 | 18.639 | 53,250 |
| 2025-04-08 | 202.15 | 208.20 | 200.00 | 200.20 | 18.619 | 80,860 |
| 2025-04-07 | 203.15 | 215.60 | 202.80 | 207.94 | 19.339 | 59,140 |
| 2025-04-04 | 222.70 | 223.80 | 214.80 | 215.97 | 20.086 | 2,114,440 |
| 2025-04-03 | 226.20 | 226.20 | 221.60 | 223.57 | 20.793 | 49,840 |
| 2025-04-02 | 218.80 | 222.63 | 218.80 | 222.60 | 20.702 | 47,850 |
| 2025-04-01 | 217.40 | 219.20 | 216.00 | 218.20 | 20.293 | 63,440 |
| 2025-03-31 | 219.20 | 219.20 | 216.60 | 218.60 | 20.330 | 100,340 |
| 2025-03-28 | 218.20 | 220.00 | 217.80 | 219.80 | 20.442 | 158,620 |
| 2025-03-27 | 217.00 | 219.60 | 217.00 | 219.20 | 20.386 | 138,930 |
| 2025-03-26 | 218.40 | 219.80 | 218.40 | 219.40 | 20.405 | 147,640 |
| 2025-03-25 | 219.60 | 219.60 | 216.40 | 218.80 | 20.349 | 942,010 |
| 2025-03-24 | 218.00 | 220.60 | 216.20 | 218.35 | 20.307 | 355,430 |
| 2025-03-21 | 217.20 | 219.80 | 217.20 | 218.49 | 20.320 | 508,370 |
| 2025-03-20 | 218.20 | 219.20 | 217.00 | 217.83 | 20.258 | 172,100 |
| 2025-03-19 | 218.00 | 218.40 | 216.60 | 218.20 | 20.293 | 162,170 |
| 2025-03-18 | 216.60 | 219.03 | 214.20 | 219.00 | 20.367 | 289,340 |
| 2025-03-17 | 214.90 | 217.00 | 213.60 | 215.40 | 20.033 | 55,860 |
| 2025-03-14 | 211.60 | 215.23 | 211.40 | 212.60 | 19.772 | 48,440 |
| 2025-03-13 | 210.20 | 212.80 | 210.20 | 210.80 | 19.605 | 93,180 |
| 2025-03-12 | 216.60 | 217.60 | 209.60 | 216.60 | 20.144 | 198,900 |
| 2025-03-11 | 218.80 | 220.20 | 216.00 | 218.67 | 20.337 | 89,180 |
| 2025-03-10 | 217.80 | 219.80 | 215.20 | 217.84 | 20.260 | 168,730 |
| 2025-03-07 | 212.10 | 217.43 | 210.80 | 213.11 | 19.820 | 148,560 |
| 2025-03-06 | 213.90 | 215.60 | 211.00 | 215.00 | 19.995 | 191,670 |
| 2025-03-05 | 217.00 | 219.00 | 214.00 | 217.26 | 20.206 | 67,520 |
| 2025-03-04 | 215.30 | 217.00 | 212.80 | 216.80 | 20.163 | 857,930 |
| 2025-03-03 | 212.70 | 217.40 | 212.20 | 213.40 | 19.846 | 656,400 |
| 2025-02-28 | 214.70 | 215.80 | 213.00 | 214.83 | 19.979 | 14,130 |
| 2025-02-27 | 212.10 | 215.60 | 208.00 | 213.78 | 19.882 | 192,940 |
| 2025-02-26 | 216.60 | 216.60 | 211.80 | 215.80 | 20.070 | 111,610 |
| 2025-02-25 | 214.70 | 216.23 | 212.80 | 214.84 | 19.981 | 322,040 |
| 2025-02-24 | 212.10 | 215.80 | 211.00 | 212.75 | 19.786 | 89,020 |
| 2025-02-21 | 210.80 | 213.00 | 210.80 | 211.80 | 19.698 | 100,180 |
| 2025-02-20 | 216.00 | 216.60 | 210.00 | 210.80 | 19.605 | 813,240 |
| 2025-02-19 | 220.00 | 220.00 | 214.77 | 214.80 | 19.977 | 39,480 |
| 2025-02-18 | 220.70 | 221.20 | 218.20 | 219.55 | 20.419 | 260,470 |
| 2025-02-17 | 220.50 | 221.00 | 219.03 | 219.85 | 20.446 | 49,720 |
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.