Aena SME S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	121.60	121.60	118.85	119.66	10.463	325,520
2022-07-05	126.00	126.10	119.20	119.20	10.423	496,630
2022-07-04	126.30	128.90	124.80	126.00	11.018	169,320
2022-07-01	122.00	124.00	119.50	123.86	10.830	172,550
2022-06-30	122.80	122.80	117.80	121.25	10.602	302,390
2022-06-29	129.15	129.15	123.73	124.25	10.864	164,640
2022-06-28	129.55	131.95	129.55	130.90	11.446	133,010
2022-06-27	130.80	131.50	130.00	130.92	11.448	191,210
2022-06-24	131.30	131.30	129.15	129.80	11.350	299,360
2022-06-23	131.65	131.65	128.15	130.16	11.381	556,110
2022-06-22	134.45	134.45	131.55	132.46	11.583	850,840
2022-06-21	138.50	139.90	134.85	135.28	11.829	358,840
2022-06-20	139.00	139.00	134.15	138.75	12.132	1,412,750
2022-06-17	135.48	136.81	133.20	135.06	11.809	945,130
2022-06-16	134.90	134.93	133.05	133.98	11.715	107,150
2022-06-15	134.00	135.65	132.55	134.44	11.756	238,100
2022-06-14	137.48	137.70	131.15	136.50	11.936	294,150
2022-06-13	138.15	138.15	134.60	134.90	11.796	42,310
2022-06-10	137.95	140.00	137.95	138.15	12.080	178,400
2022-06-09	137.73	139.10	136.30	137.85	12.054	927,380
2022-06-08	141.88	142.70	136.00	137.75	12.045	90,590
2022-06-07	142.15	142.15	141.00	141.73	12.393	292,670
2022-06-06	141.35	142.45	141.35	142.03	12.419	161,030
2022-06-01	142.30	144.45	139.35	140.35	12.272	212,560
2022-05-31	141.73	143.20	141.40	142.13	12.428	133,110
2022-05-30	144.50	144.80	141.70	142.29	12.441	166,240
2022-05-27	142.15	143.30	142.15	142.87	12.493	238,920
2022-05-26	140.00	142.75	140.00	141.75	12.395	240,440
2022-05-25	138.80	139.55	137.20	139.01	12.155	223,470
2022-05-24	135.35	137.95	135.35	136.15	11.905	88,720
2022-05-23	136.90	139.00	136.15	138.15	12.080	257,550
2022-05-20	135.03	136.25	133.65	133.65	11.686	130,510
2022-05-19	135.03	136.45	133.55	133.85	11.704	420,530
2022-05-18	136.50	137.85	135.25	135.63	11.859	815,650
2022-05-17	137.80	137.80	136.23	136.23	11.912	597,720
2022-05-16	133.03	135.50	132.96	134.58	11.768	192,810
2022-05-13	131.03	133.85	130.15	132.99	11.629	669,830
2022-05-12	130.00	130.55	127.60	127.60	11.157	88,290
2022-05-11	131.62	131.62	128.25	130.15	11.380	923,680
2022-05-10	130.60	132.00	128.88	130.38	11.400	126,630
2022-05-09	132.00	133.30	129.55	129.57	11.330	171,720
2022-05-06	136.30	136.65	132.35	134.13	11.729	163,860
2022-05-05	138.70	139.80	136.25	138.36	12.098	1,099,970
2022-05-04	135.70	137.60	135.70	135.70	11.866	779,470
2022-05-03	137.55	137.55	134.80	135.34	11.834	298,030
2022-04-29	140.65	141.80	135.05	136.32	11.920	546,160
2022-04-28	142.80	143.15	138.00	139.22	12.173	242,280
2022-04-27	144.60	145.55	140.10	142.37	12.449	380,270
2022-04-26	147.40	150.10	147.40	147.70	12.915	85,220
2022-04-25	146.80	148.85	145.80	148.04	12.944	100,140
2022-04-22	149.78	152.05	148.45	148.86	13.016	92,100
2022-04-21	150.45	153.30	150.45	150.95	13.199	308,640
2022-04-20	148.95	150.45	148.95	149.85	13.103	1,305,670
2022-04-19	150.55	152.35	150.00	150.17	13.131	187,610
2022-04-14	149.35	153.05	149.35	151.55	13.251	150,680
2022-04-13	148.30	149.20	147.35	147.91	12.933	91,140
2022-04-12	146.10	150.70	146.10	148.63	12.996	328,540
2022-04-11	144.40	148.00	144.40	147.75	12.919	105,960
2022-04-08	144.50	145.30	143.98	144.71	12.653	150,690
2022-04-07	144.75	144.75	142.50	142.75	12.482	76,370

← NewerPage 19 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.