Aena SME S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	142.38	142.38	139.45	141.13	12.673	959,700
2023-09-13	146.00	148.70	143.85	144.90	13.011	1,006,560
2023-09-12	147.03	150.50	147.00	149.95	13.465	340,900
2023-09-11	146.10	147.20	145.70	147.15	13.213	381,570
2023-09-08	145.23	146.10	143.55	146.10	13.119	2,324,590
2023-09-07	143.35	145.25	143.35	144.90	13.011	163,950
2023-09-06	145.50	145.50	143.65	144.85	13.007	202,670
2023-09-05	144.20	145.50	144.20	144.82	13.004	501,360
2023-09-04	144.65	146.50	144.65	145.46	13.062	69,730
2023-09-01	144.43	145.85	144.43	145.01	13.022	146,920
2023-08-31	146.30	146.30	144.97	145.67	13.080	485,940
2023-08-30	145.48	146.15	144.68	144.70	12.993	754,670
2023-08-29	142.00	145.85	142.00	144.82	13.004	247,980
2023-08-25	140.25	141.90	139.10	139.59	12.535	579,750
2023-08-24	140.45	142.40	140.45	141.78	12.731	153,190
2023-08-23	140.05	140.45	139.50	139.89	12.561	449,520
2023-08-22	139.58	140.10	138.60	139.90	12.562	109,830
2023-08-21	140.40	140.40	138.35	138.45	12.432	494,410
2023-08-18	139.65	139.65	137.15	139.50	12.526	281,710
2023-08-17	143.23	144.80	139.50	143.85	12.917	1,056,380
2023-08-16	145.08	146.00	144.15	145.10	13.029	183,060
2023-08-15	144.70	145.35	142.85	143.80	12.912	182,250
2023-08-14	143.90	145.60	143.90	145.20	13.038	258,990
2023-08-11	146.80	147.30	145.15	145.33	13.050	360,450
2023-08-10	146.55	147.80	146.55	147.60	13.254	643,900
2023-08-09	146.20	147.80	146.20	147.66	13.259	200,380
2023-08-08	146.30	146.45	143.45	144.35	12.962	214,210
2023-08-07	143.65	145.10	143.65	144.90	13.011	94,430
2023-08-04	146.20	146.20	143.90	144.65	12.989	396,250
2023-08-03	143.83	144.30	142.25	142.55	12.800	309,270
2023-08-02	144.00	144.45	141.85	143.95	12.926	162,270
2023-08-01	144.00	145.45	143.85	144.66	12.989	1,899,230
2023-07-31	145.85	145.85	144.00	144.40	12.966	826,750
2023-07-28	145.68	145.85	143.40	143.80	12.912	1,520,240
2023-07-27	145.03	146.05	142.20	143.56	12.891	760,970
2023-07-26	140.00	144.40	136.40	138.97	12.479	1,375,140
2023-07-25	142.40	143.65	141.20	141.40	12.697	226,730
2023-07-24	144.00	144.00	141.25	143.52	12.887	414,590
2023-07-21	144.30	144.30	142.75	143.95	12.926	325,390
2023-07-20	144.65	144.90	143.58	144.15	12.944	257,480
2023-07-19	143.58	144.35	142.85	143.50	12.885	193,100
2023-07-18	143.90	143.90	141.75	142.85	12.827	239,930
2023-07-17	140.70	142.45	140.15	141.83	12.735	219,570
2023-07-14	142.05	143.60	141.00	142.61	12.806	213,820
2023-07-13	146.04	146.04	143.45	143.99	12.930	371,870
2023-07-12	147.58	148.55	144.70	145.40	13.056	270,850
2023-07-11	146.00	148.35	145.50	146.77	13.179	1,039,450
2023-07-10	143.90	145.15	143.90	145.00	13.020	148,100
2023-07-07	144.20	145.08	141.70	144.80	13.002	674,260
2023-07-06	144.80	144.80	142.10	143.20	12.859	378,040
2023-07-05	146.50	146.50	145.18	145.75	13.088	605,030
2023-07-04	147.75	147.75	146.50	146.98	13.198	746,820
2023-07-03	149.40	149.40	146.15	146.50	13.155	664,100
2023-06-30	149.25	149.25	148.00	148.00	13.290	186,570
2023-06-29	147.40	149.00	147.40	147.80	13.272	164,410
2023-06-28	146.80	148.75	146.80	148.18	13.306	225,550
2023-06-27	144.25	146.40	144.25	144.42	12.968	1,050,920
2023-06-26	145.75	145.75	144.30	145.00	13.020	1,814,930
2023-06-23	146.05	146.05	143.60	144.96	13.017	569,710
2023-06-22	147.78	147.92	146.55	147.92	13.283	1,096,910

← NewerPage 14 of 21 · 1,254 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.