Aena SME S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 25.500 | 25.620 | 25.420 | 25.540 | 25.540 | 11,336 |
| 2026-10-15 | 25.420 | 25.820 | 24.920 | 25.700 | 25.700 | 171,653 |
| 2026-10-14 | 25.380 | 25.540 | 25.140 | 25.240 | 25.240 | 226,012 |
| 2026-10-13 | 25.220 | 25.300 | 25.010 | 25.280 | 25.280 | 197,034 |
| 2026-10-12 | 24.960 | 25.220 | 24.930 | 25.120 | 25.120 | 26,433 |
| 2026-10-09 | 24.920 | 24.980 | 24.460 | 24.880 | 24.880 | 39,535 |
| 2026-10-08 | 25.200 | 25.240 | 24.500 | 24.600 | 24.600 | 66,730 |
| 2026-10-07 | 25.780 | 25.780 | 25.260 | 25.360 | 25.360 | 178,120 |
| 2026-10-06 | 25.540 | 25.800 | 25.340 | 25.800 | 25.800 | 25,291 |
| 2026-10-05 | 25.580 | 26.080 | 25.300 | 25.440 | 25.440 | 168,191 |
| 2026-10-02 | 25.220 | 25.860 | 25.120 | 25.600 | 25.600 | 29,275 |
| 2026-10-01 | 25.400 | 25.900 | 25.100 | 25.120 | 25.120 | 42,638 |
| 2026-09-30 | 25.660 | 25.720 | 25.440 | 25.540 | 25.540 | 31,229 |
| 2026-09-29 | 25.600 | 25.660 | 25.420 | 25.560 | 25.560 | 239,647 |
| 2026-09-28 | 25.960 | 26.020 | 25.700 | 25.720 | 25.720 | 13,536 |
| 2026-09-25 | 25.740 | 26.120 | 25.740 | 25.860 | 25.860 | 7,286 |
| 2026-09-24 | 25.760 | 26.000 | 25.620 | 25.780 | 25.780 | 112,159 |
| 2026-09-23 | 26.240 | 26.320 | 25.840 | 25.920 | 25.920 | 243,186 |
| 2026-09-22 | 25.840 | 26.500 | 25.780 | 26.320 | 26.320 | 221,621 |
| 2026-09-21 | 25.520 | 25.950 | 25.420 | 25.800 | 25.800 | 24,723 |
| 2026-09-18 | 25.400 | 25.480 | 25.130 | 25.380 | 25.380 | 437,650 |
| 2026-09-17 | 25.140 | 25.700 | 25.020 | 25.239 | 25.239 | 192,225 |
| 2026-09-16 | 25.300 | 25.300 | 24.710 | 24.895 | 24.895 | 251,282 |
| 2026-09-15 | 24.680 | 25.660 | 24.640 | 25.247 | 25.247 | 579,403 |
| 2026-09-14 | 24.620 | 24.840 | 24.560 | 24.595 | 24.595 | 399,454 |
| 2026-09-11 | 24.540 | 24.880 | 24.540 | 24.713 | 24.713 | 535,039 |
| 2026-09-10 | 24.900 | 24.900 | 24.500 | 24.643 | 24.643 | 81,895 |
| 2026-09-09 | 25.200 | 25.280 | 24.820 | 25.014 | 25.014 | 204,552 |
| 2026-09-08 | 25.400 | 25.580 | 25.200 | 25.386 | 25.386 | 222,671 |
| 2026-09-07 | 25.640 | 25.720 | 25.460 | 25.471 | 25.471 | 39,535 |
| 2026-09-04 | 25.900 | 25.980 | 25.680 | 25.720 | 25.720 | 53,635 |
| 2026-09-03 | 25.660 | 25.900 | 25.560 | 25.780 | 25.780 | 412,614 |
| 2026-09-02 | 26.020 | 26.020 | 25.640 | 25.680 | 25.680 | 197,925 |
| 2026-09-01 | 26.420 | 26.480 | 25.997 | 26.000 | 26.000 | 183,129 |
| 2026-08-28 | 26.880 | 26.920 | 26.330 | 26.559 | 26.559 | 32,718 |
| 2026-08-27 | 27.520 | 27.680 | 26.780 | 26.924 | 26.924 | 383,525 |
| 2026-08-26 | 27.660 | 27.820 | 27.580 | 27.676 | 27.676 | 183,956 |
| 2026-08-25 | 27.320 | 27.650 | 27.240 | 27.620 | 27.620 | 173,315 |
| 2026-08-24 | 27.020 | 27.270 | 26.860 | 27.061 | 27.061 | 31,335 |
| 2026-08-21 | 26.780 | 27.000 | 26.720 | 26.930 | 26.930 | 216,932 |
| 2026-08-20 | 26.580 | 26.700 | 26.430 | 26.646 | 26.646 | 116,089 |
| 2026-08-19 | 26.140 | 26.520 | 26.140 | 26.501 | 26.501 | 69,648 |
| 2026-08-18 | 26.020 | 26.240 | 26.020 | 26.200 | 26.200 | 888,437 |
| 2026-08-17 | 26.380 | 26.600 | 26.060 | 26.255 | 26.255 | 26,987 |
| 2026-08-14 | 26.960 | 27.000 | 26.377 | 26.844 | 26.844 | 260,075 |
| 2026-08-13 | 26.600 | 27.060 | 26.600 | 26.840 | 26.840 | 67,914 |
| 2026-08-12 | 26.800 | 26.880 | 26.260 | 26.772 | 26.772 | 1,103,931 |
| 2026-08-11 | 26.600 | 26.860 | 26.600 | 26.738 | 26.738 | 23,715 |
| 2026-08-10 | 26.980 | 27.060 | 26.610 | 26.703 | 26.703 | 153,287 |
| 2026-08-07 | 26.760 | 26.940 | 26.540 | 26.840 | 26.840 | 218,126 |
| 2026-08-06 | 26.900 | 26.960 | 26.600 | 26.830 | 26.830 | 45,996 |
| 2026-08-05 | 26.860 | 27.020 | 26.740 | 26.960 | 26.960 | 88,399 |
| 2026-08-04 | 26.940 | 27.020 | 26.450 | 26.806 | 26.806 | 418,623 |
| 2026-08-03 | 27.000 | 27.120 | 26.780 | 26.874 | 26.874 | 76,835 |
| 2026-07-31 | 26.760 | 27.000 | 26.260 | 26.680 | 26.680 | 1,134,095 |
| 2026-07-30 | 26.240 | 27.040 | 26.240 | 26.760 | 26.760 | 132,771 |
| 2026-07-29 | 26.540 | 26.570 | 25.840 | 26.254 | 26.254 | 222,632 |
| 2026-07-28 | 27.360 | 27.500 | 26.770 | 26.980 | 26.980 | 150,789 |
| 2026-07-27 | 27.080 | 27.520 | 27.040 | 27.200 | 27.200 | 28,429 |
| 2026-07-24 | 26.140 | 26.700 | 26.040 | 26.700 | 26.700 | 338,193 |
Page 1 of 5 · 251 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.