Aena SME S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	108.00	108.75	106.15	106.91	9.348	131,350
2022-09-29	106.35	108.15	106.35	106.96	9.353	246,760
2022-09-28	109.65	109.65	107.10	108.21	9.461	188,080
2022-09-27	110.60	110.60	109.40	110.20	9.636	135,610
2022-09-26	109.03	110.85	108.60	109.50	9.575	85,780
2022-09-23	110.95	111.45	108.00	109.33	9.559	131,640
2022-09-22	112.05	112.05	111.20	111.73	9.769	410,810
2022-09-21	114.10	114.70	112.65	113.53	9.927	605,580
2022-09-20	115.48	117.00	115.10	115.18	10.071	203,550
2022-09-16	118.00	118.00	115.10	115.67	10.114	125,330
2022-09-15	118.00	119.75	117.20	118.65	10.375	314,200
2022-09-14	118.75	119.35	117.95	118.47	10.359	82,820
2022-09-13	119.48	122.30	119.20	119.89	10.483	167,800
2022-09-12	120.25	122.15	120.25	121.77	10.648	149,140
2022-09-09	119.03	120.20	117.25	119.07	10.412	299,280
2022-09-08	121.45	121.45	116.50	118.70	10.379	379,130
2022-09-07	119.93	121.70	119.35	121.15	10.593	1,146,270
2022-09-06	120.25	121.20	120.08	120.40	10.528	69,060
2022-09-05	120.00	120.74	118.75	120.14	10.505	120,310
2022-09-02	120.25	122.70	120.25	122.35	10.698	285,830
2022-09-01	120.90	120.90	119.15	120.85	10.567	180,920
2022-08-31	122.15	123.50	122.15	122.52	10.713	354,530
2022-08-30	122.60	124.15	121.58	121.58	10.631	1,113,990
2022-08-26	126.95	127.00	124.40	124.60	10.895	59,310
2022-08-25	126.95	126.95	125.41	126.08	11.024	34,120
2022-08-24	126.10	126.21	125.15	126.21	11.036	134,440
2022-08-23	126.10	127.35	125.75	126.15	11.030	81,120
2022-08-22	126.43	126.43	124.75	126.43	11.055	30,500
2022-08-19	128.05	128.05	124.85	126.05	11.022	96,890
2022-08-18	128.00	129.25	128.00	128.80	11.262	83,230
2022-08-17	130.80	130.80	128.35	128.85	11.266	98,010
2022-08-16	129.78	131.60	129.70	130.85	11.441	211,940
2022-08-15	129.03	129.25	127.05	129.25	11.302	84,580
2022-08-12	128.50	128.50	127.30	127.40	11.140	118,000
2022-08-11	128.30	129.05	127.25	128.27	11.216	386,540
2022-08-10	128.00	129.15	127.40	128.40	11.227	158,630
2022-08-09	126.15	127.95	126.15	127.10	11.113	414,950
2022-08-08	126.80	127.75	125.25	126.98	11.103	190,650
2022-08-05	125.08	125.50	122.55	125.20	10.947	213,170
2022-08-04	125.03	125.10	122.30	123.49	10.798	207,400
2022-08-03	122.40	124.05	120.80	123.93	10.836	744,800
2022-08-02	121.88	122.55	120.00	121.05	10.585	1,421,650
2022-08-01	124.70	124.70	120.30	122.97	10.752	2,405,340
2022-07-29	125.78	126.15	122.98	122.98	10.753	260,140
2022-07-28	122.00	124.02	119.75	122.57	10.717	266,720
2022-07-27	122.00	122.00	115.95	119.45	10.445	589,870
2022-07-26	124.90	124.90	123.30	124.00	10.843	184,810
2022-07-25	126.15	126.15	123.80	124.25	10.864	115,530
2022-07-22	124.75	126.55	124.01	125.50	10.974	167,090
2022-07-21	122.81	126.20	122.81	125.25	10.952	240,120
2022-07-20	126.01	126.01	123.00	123.60	10.808	138,660
2022-07-19	122.92	125.83	122.92	125.55	10.978	119,310
2022-07-18	124.05	124.05	122.05	122.80	10.738	104,060
2022-07-15	122.15	124.55	122.15	122.96	10.752	198,420
2022-07-14	121.48	123.70	119.79	123.15	10.768	1,549,230
2022-07-13	121.30	121.30	119.65	120.16	10.506	295,080
2022-07-12	119.58	119.65	117.15	119.15	10.418	171,160
2022-07-11	121.38	121.50	119.40	119.55	10.453	93,140
2022-07-08	122.00	122.00	119.45	121.32	10.608	497,900
2022-07-07	120.40	121.30	119.40	119.40	10.440	2,388,450

← NewerPage 18 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.