Aena SME S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 220.10 | 220.80 | 219.40 | 220.40 | 20.498 | 559,200 |
| 2025-02-13 | 220.30 | 220.80 | 218.40 | 219.20 | 20.386 | 24,510 |
| 2025-02-12 | 218.40 | 220.20 | 218.20 | 218.76 | 20.345 | 62,210 |
| 2025-02-11 | 219.50 | 219.50 | 216.60 | 218.71 | 20.340 | 50,100 |
| 2025-02-10 | 218.60 | 219.20 | 213.60 | 217.48 | 20.226 | 96,750 |
| 2025-02-07 | 213.90 | 216.60 | 212.00 | 214.51 | 19.950 | 984,590 |
| 2025-02-06 | 213.30 | 213.60 | 210.60 | 211.60 | 19.679 | 554,250 |
| 2025-02-05 | 209.20 | 212.03 | 208.40 | 210.65 | 19.591 | 295,390 |
| 2025-02-04 | 205.90 | 208.80 | 205.20 | 208.60 | 19.400 | 109,500 |
| 2025-02-03 | 206.80 | 206.80 | 204.40 | 205.08 | 19.073 | 71,720 |
| 2025-01-31 | 208.20 | 210.80 | 208.20 | 209.80 | 19.512 | 14,520 |
| 2025-01-30 | 205.20 | 209.80 | 205.20 | 208.80 | 19.419 | 178,810 |
| 2025-01-29 | 204.35 | 205.00 | 203.00 | 204.23 | 18.994 | 774,230 |
| 2025-01-28 | 204.95 | 205.00 | 202.40 | 204.20 | 18.991 | 652,880 |
| 2025-01-27 | 200.40 | 203.00 | 199.20 | 202.42 | 18.826 | 37,510 |
| 2025-01-24 | 204.20 | 204.20 | 200.80 | 201.80 | 18.768 | 173,340 |
| 2025-01-23 | 200.60 | 204.20 | 200.60 | 202.69 | 18.850 | 50,490 |
| 2025-01-22 | 199.40 | 201.60 | 199.40 | 200.21 | 18.620 | 83,480 |
| 2025-01-21 | 199.30 | 201.40 | 198.80 | 199.91 | 18.592 | 202,850 |
| 2025-01-20 | 201.00 | 201.00 | 199.60 | 199.80 | 18.582 | 157,810 |
| 2025-01-17 | 196.80 | 200.22 | 196.80 | 198.60 | 18.470 | 47,170 |
| 2025-01-16 | 197.10 | 197.20 | 192.60 | 194.26 | 18.066 | 45,550 |
| 2025-01-15 | 197.60 | 197.60 | 194.30 | 194.95 | 18.131 | 28,650 |
| 2025-01-14 | 197.10 | 197.10 | 194.50 | 196.28 | 18.254 | 28,020 |
| 2025-01-13 | 194.95 | 196.70 | 192.60 | 194.39 | 18.079 | 283,140 |
| 2025-01-10 | 198.90 | 200.40 | 196.80 | 198.20 | 18.433 | 57,870 |
| 2025-01-09 | 199.10 | 203.20 | 199.10 | 202.62 | 18.844 | 42,310 |
| 2025-01-08 | 201.40 | 203.80 | 198.10 | 203.15 | 18.893 | 291,220 |
| 2025-01-07 | 203.00 | 203.00 | 197.20 | 202.20 | 18.805 | 54,620 |
| 2025-01-06 | 202.00 | 202.80 | 199.50 | 201.40 | 18.731 | 50,220 |
| 2025-01-03 | 202.60 | 202.60 | 200.80 | 201.40 | 18.731 | 916,930 |
| 2025-01-02 | 198.00 | 201.82 | 198.00 | 200.19 | 18.618 | 10,000 |
| 2024-12-31 | 198.45 | 199.20 | 187.30 | 199.13 | 18.519 | 4,690 |
| 2024-12-30 | 199.30 | 199.30 | 198.10 | 198.55 | 18.466 | 253,340 |
| 2024-12-27 | 200.80 | 200.80 | 193.50 | 198.92 | 18.500 | 64,860 |
| 2024-12-24 | 198.45 | 203.00 | 198.00 | 202.40 | 18.824 | 340 |
| 2024-12-23 | 198.90 | 199.60 | 197.80 | 199.00 | 18.507 | 31,640 |
| 2024-12-20 | 195.10 | 199.50 | 195.10 | 196.30 | 18.256 | 536,440 |
| 2024-12-19 | 195.30 | 196.80 | 195.30 | 195.73 | 18.204 | 280,320 |
| 2024-12-18 | 199.65 | 199.80 | 197.90 | 198.60 | 18.470 | 109,330 |
| 2024-12-17 | 200.60 | 200.60 | 198.20 | 199.25 | 18.531 | 3,473,100 |
| 2024-12-16 | 197.80 | 201.00 | 197.80 | 198.10 | 18.424 | 107,340 |
| 2024-12-13 | 201.60 | 201.60 | 199.28 | 201.20 | 18.712 | 502,790 |
| 2024-12-12 | 196.60 | 201.80 | 196.60 | 201.20 | 18.712 | 515,350 |
| 2024-12-11 | 195.30 | 198.20 | 195.30 | 196.20 | 18.247 | 167,480 |
| 2024-12-10 | 200.00 | 202.60 | 200.00 | 201.60 | 18.749 | 142,930 |
| 2024-12-09 | 203.95 | 205.20 | 201.18 | 203.80 | 18.954 | 826,880 |
| 2024-12-06 | 203.95 | 205.60 | 201.60 | 205.07 | 19.072 | 30,660 |
| 2024-12-05 | 208.00 | 212.60 | 203.60 | 205.20 | 19.084 | 93,100 |
| 2024-12-04 | 209.40 | 210.80 | 209.40 | 209.80 | 19.512 | 1,073,710 |
| 2024-12-03 | 205.90 | 209.60 | 204.60 | 207.59 | 19.306 | 145,550 |
| 2024-12-02 | 203.75 | 209.00 | 203.20 | 208.20 | 19.363 | 176,010 |
| 2024-11-29 | 202.20 | 205.80 | 202.20 | 204.14 | 18.986 | 37,290 |
| 2024-11-28 | 202.60 | 205.00 | 202.60 | 204.40 | 19.010 | 26,360 |
| 2024-11-27 | 200.05 | 203.20 | 200.05 | 201.15 | 18.707 | 18,270 |
| 2024-11-26 | 199.00 | 201.40 | 199.00 | 201.00 | 18.693 | 91,090 |
| 2024-11-25 | 200.60 | 203.60 | 200.60 | 202.40 | 18.824 | 589,590 |
| 2024-11-22 | 199.70 | 201.60 | 199.70 | 200.40 | 18.638 | 9,550 |
| 2024-11-21 | 200.00 | 203.60 | 197.70 | 199.17 | 18.523 | 213,080 |
| 2024-11-20 | 198.80 | 200.82 | 198.80 | 199.90 | 18.591 | 200,640 |
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.