Aena SME S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	120.45	120.45	119.50	119.97	10.490	13,050
2022-12-22	119.43	120.35	119.20	119.55	10.453	871,270
2022-12-21	119.34	120.10	119.34	119.45	10.445	126,810
2022-12-20	119.75	119.75	117.95	118.83	10.390	552,750
2022-12-19	121.08	122.45	121.08	121.64	10.636	104,170
2022-12-16	123.95	123.95	120.55	122.05	10.672	209,570
2022-12-15	125.95	125.95	124.70	124.96	10.926	151,040
2022-12-14	126.85	126.85	125.00	126.22	11.037	203,850
2022-12-13	127.23	128.10	125.60	127.12	11.116	4,844,210
2022-12-12	125.80	125.80	124.95	125.48	10.972	139,790
2022-12-09	127.28	127.55	125.75	127.10	11.114	698,210
2022-12-08	124.52	125.55	124.52	125.15	10.943	217,310
2022-12-07	124.65	128.10	124.65	124.90	10.921	348,130
2022-12-06	126.32	126.32	124.65	126.25	11.039	662,380
2022-12-05	126.85	127.85	125.50	125.77	10.998	791,950
2022-12-02	124.65	124.65	121.90	122.80	10.738	770,280
2022-12-01	125.35	125.35	122.50	124.20	10.860	137,130
2022-11-30	122.55	123.30	121.85	123.30	10.781	608,520
2022-11-29	121.08	122.75	120.95	122.75	10.733	67,630
2022-11-28	123.80	123.80	122.40	122.75	10.733	212,870
2022-11-25	124.12	124.12	122.80	124.10	10.851	47,800
2022-11-24	124.50	124.50	123.40	123.60	10.808	118,630
2022-11-23	123.90	123.90	122.40	123.30	10.781	471,870
2022-11-22	123.20	123.20	121.45	122.05	10.672	491,890
2022-11-21	121.50	121.50	120.25	121.50	10.624	101,340
2022-11-18	120.00	120.85	119.45	120.50	10.536	425,470
2022-11-17	122.10	122.10	118.65	119.45	10.445	261,860
2022-11-16	124.42	124.42	121.75	122.10	10.676	1,296,140
2022-11-15	123.20	124.90	123.20	124.30	10.869	52,030
2022-11-14	124.00	125.70	123.20	124.45	10.882	607,050
2022-11-11	124.45	124.45	123.05	123.64	10.811	114,490
2022-11-10	118.85	123.80	118.85	122.11	10.678	165,530
2022-11-09	119.03	119.60	117.75	117.95	10.314	334,130
2022-11-08	118.25	118.25	116.65	118.25	10.340	131,840
2022-11-07	117.73	118.90	116.80	117.63	10.286	95,010
2022-11-04	116.60	118.85	116.15	117.50	10.274	134,680
2022-11-03	116.45	116.91	115.70	116.91	10.222	153,750
2022-11-02	119.45	119.45	116.00	118.20	10.335	330,910
2022-11-01	118.55	120.05	117.55	117.93	10.312	511,220
2022-10-31	118.00	119.35	116.25	118.83	10.390	402,250
2022-10-28	113.70	116.25	113.70	116.24	10.164	60,330
2022-10-27	113.73	115.65	111.75	112.65	9.850	587,540
2022-10-26	108.00	112.95	106.05	112.71	9.856	879,070
2022-10-25	109.95	109.95	108.35	108.62	9.498	1,684,780
2022-10-24	106.00	108.80	105.66	108.35	9.474	231,600
2022-10-21	106.00	107.15	104.90	105.95	9.264	274,080
2022-10-20	107.43	108.00	106.30	107.21	9.374	1,429,340
2022-10-19	106.60	107.55	106.60	107.25	9.378	131,150
2022-10-18	107.53	107.70	106.05	106.86	9.344	620,920
2022-10-17	104.85	107.17	104.50	106.47	9.310	1,306,040
2022-10-14	104.00	106.55	104.00	105.45	9.221	172,580
2022-10-13	102.45	105.15	102.45	104.42	9.130	483,700
2022-10-12	102.60	104.00	102.05	103.15	9.019	154,580
2022-10-11	103.25	104.95	103.25	103.77	9.074	1,141,090
2022-10-10	105.55	105.55	104.35	105.00	9.181	640,430
2022-10-07	105.03	106.55	104.70	105.27	9.204	240,180
2022-10-06	105.00	108.10	105.00	106.00	9.269	428,270
2022-10-05	109.10	109.10	106.30	106.65	9.325	463,130
2022-10-04	108.25	110.45	107.70	110.15	9.631	150,140
2022-10-03	104.80	107.05	104.80	107.00	9.356	628,240

← NewerPage 17 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.