Aena SME S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 197.35 | 198.10 | 194.80 | 195.50 | 18.182 | 761,620 |
| 2024-11-18 | 196.60 | 199.10 | 196.60 | 197.80 | 18.396 | 55,330 |
| 2024-11-15 | 195.60 | 198.20 | 195.60 | 197.80 | 18.396 | 37,890 |
| 2024-11-14 | 195.70 | 197.30 | 195.70 | 196.30 | 18.256 | 91,520 |
| 2024-11-13 | 197.70 | 197.70 | 194.30 | 195.62 | 18.193 | 62,490 |
| 2024-11-12 | 198.45 | 200.20 | 196.50 | 199.57 | 18.560 | 306,420 |
| 2024-11-11 | 200.00 | 202.00 | 199.80 | 200.00 | 18.600 | 26,540 |
| 2024-11-08 | 198.30 | 200.40 | 197.70 | 199.90 | 18.591 | 810,400 |
| 2024-11-07 | 200.00 | 202.20 | 197.90 | 200.32 | 18.630 | 85,600 |
| 2024-11-06 | 201.20 | 203.20 | 199.90 | 202.09 | 18.795 | 147,300 |
| 2024-11-05 | 201.60 | 201.60 | 198.20 | 200.80 | 18.675 | 149,130 |
| 2024-11-04 | 203.95 | 206.20 | 201.60 | 204.00 | 18.972 | 846,440 |
| 2024-11-01 | 202.60 | 205.82 | 202.60 | 204.86 | 19.053 | 179,680 |
| 2024-10-31 | 202.80 | 205.80 | 202.80 | 203.40 | 18.917 | 49,740 |
| 2024-10-30 | 204.82 | 204.82 | 201.40 | 202.80 | 18.861 | 177,760 |
| 2024-10-29 | 208.20 | 208.20 | 205.00 | 206.77 | 19.230 | 229,730 |
| 2024-10-28 | 204.60 | 207.20 | 204.60 | 205.63 | 19.124 | 382,960 |
| 2024-10-25 | 203.00 | 205.00 | 203.00 | 204.51 | 19.020 | 352,540 |
| 2024-10-24 | 203.55 | 205.00 | 202.60 | 203.43 | 18.919 | 62,530 |
| 2024-10-23 | 203.60 | 203.60 | 202.00 | 202.20 | 18.805 | 91,310 |
| 2024-10-22 | 202.00 | 203.00 | 199.20 | 200.93 | 18.687 | 173,410 |
| 2024-10-21 | 204.35 | 204.60 | 203.00 | 203.20 | 18.898 | 56,910 |
| 2024-10-18 | 204.60 | 204.60 | 203.40 | 204.19 | 18.990 | 258,910 |
| 2024-10-17 | 207.30 | 207.80 | 203.20 | 204.31 | 19.001 | 2,431,660 |
| 2024-10-16 | 204.75 | 208.20 | 204.60 | 208.00 | 19.344 | 158,380 |
| 2024-10-15 | 202.80 | 206.80 | 202.80 | 205.62 | 19.124 | 329,360 |
| 2024-10-14 | 198.20 | 202.20 | 198.20 | 198.40 | 18.452 | 26,660 |
| 2024-10-11 | 197.50 | 199.10 | 196.10 | 198.90 | 18.498 | 74,530 |
| 2024-10-10 | 201.80 | 206.00 | 198.50 | 202.00 | 18.786 | 224,210 |
| 2024-10-09 | 201.00 | 202.60 | 201.00 | 202.20 | 18.805 | 129,470 |
| 2024-10-08 | 199.85 | 201.20 | 198.50 | 200.82 | 18.677 | 501,300 |
| 2024-10-07 | 197.40 | 199.00 | 197.40 | 198.45 | 18.456 | 276,320 |
| 2024-10-04 | 197.55 | 198.50 | 197.20 | 198.30 | 18.442 | 256,540 |
| 2024-10-03 | 196.15 | 198.30 | 195.90 | 196.30 | 18.256 | 3,707,280 |
| 2024-10-02 | 194.30 | 197.00 | 194.30 | 196.10 | 18.238 | 638,010 |
| 2024-10-01 | 199.50 | 199.50 | 194.90 | 197.10 | 18.331 | 405,720 |
| 2024-09-30 | 198.25 | 200.20 | 197.30 | 197.83 | 18.398 | 538,400 |
| 2024-09-27 | 199.30 | 201.40 | 198.30 | 200.50 | 18.647 | 64,920 |
| 2024-09-26 | 199.10 | 200.40 | 197.80 | 199.06 | 18.513 | 372,800 |
| 2024-09-25 | 198.90 | 198.90 | 197.20 | 197.60 | 18.377 | 143,950 |
| 2024-09-24 | 199.85 | 201.20 | 198.00 | 199.50 | 18.554 | 15,960 |
| 2024-09-23 | 196.90 | 200.40 | 196.90 | 199.50 | 18.554 | 21,480 |
| 2024-09-20 | 195.80 | 198.30 | 195.80 | 197.30 | 18.349 | 995,630 |
| 2024-09-19 | 196.95 | 201.00 | 195.70 | 197.30 | 18.349 | 95,150 |
| 2024-09-18 | 193.00 | 196.72 | 193.00 | 196.70 | 18.294 | 78,810 |
| 2024-09-17 | 192.10 | 194.80 | 192.10 | 194.30 | 18.070 | 76,910 |
| 2024-09-16 | 190.05 | 191.80 | 189.90 | 190.96 | 17.760 | 189,000 |
| 2024-09-13 | 189.30 | 191.20 | 189.30 | 190.19 | 17.688 | 119,810 |
| 2024-09-12 | 187.45 | 190.20 | 187.30 | 189.37 | 17.611 | 264,670 |
| 2024-09-11 | 185.00 | 188.30 | 181.60 | 186.15 | 17.312 | 312,850 |
| 2024-09-10 | 185.00 | 186.10 | 184.30 | 184.91 | 17.197 | 156,420 |
| 2024-09-09 | 185.00 | 185.02 | 183.40 | 183.80 | 17.094 | 67,920 |
| 2024-09-06 | 178.20 | 184.50 | 178.20 | 183.70 | 17.084 | 95,110 |
| 2024-09-05 | 180.60 | 183.30 | 180.00 | 182.52 | 16.975 | 81,690 |
| 2024-09-04 | 181.60 | 181.70 | 180.60 | 181.40 | 16.871 | 8,970 |
| 2024-09-03 | 181.60 | 183.00 | 181.60 | 182.74 | 16.995 | 45,510 |
| 2024-09-02 | 182.10 | 183.70 | 182.10 | 183.40 | 17.057 | 3,440 |
| 2024-08-30 | 183.10 | 183.10 | 181.30 | 182.50 | 16.972 | 235,990 |
| 2024-08-29 | 181.00 | 181.02 | 179.90 | 180.76 | 16.811 | 30,520 |
| 2024-08-28 | 180.00 | 180.00 | 178.90 | 179.39 | 16.683 | 28,960 |
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.