Aena SME S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	142.45	146.05	142.45	143.99	12.590	439,650
2022-04-05	147.88	148.20	144.15	146.03	12.769	100,160
2022-04-04	147.45	147.45	141.40	146.10	12.775	114,420
2022-04-01	150.00	150.85	147.15	147.75	12.919	188,090
2022-03-31	150.80	153.95	150.80	152.39	13.325	1,014,200
2022-03-30	151.03	151.85	149.00	151.85	13.278	118,360
2022-03-29	148.75	150.50	148.10	148.73	13.005	61,470
2022-03-28	147.03	148.75	146.75	147.00	12.854	324,380
2022-03-25	146.95	148.50	146.95	147.11	12.863	169,820
2022-03-24	145.95	145.95	143.00	145.05	12.683	53,150
2022-03-23	143.60	146.10	143.60	145.37	12.711	352,480
2022-03-22	143.18	145.41	143.00	144.82	12.663	980,710
2022-03-21	146.00	148.70	143.29	146.04	12.769	154,260
2022-03-18	145.08	150.02	141.65	149.20	13.046	324,140
2022-03-17	141.48	141.70	139.20	140.99	12.328	419,300
2022-03-16	141.03	141.60	139.15	140.10	12.250	238,900
2022-03-15	134.75	138.20	134.75	137.10	11.988	171,720
2022-03-14	136.70	138.30	135.95	137.57	12.029	66,700
2022-03-11	133.78	137.35	133.60	133.60	11.682	598,780
2022-03-10	135.88	135.90	131.55	133.30	11.656	80,490
2022-03-09	133.93	135.25	130.79	134.35	11.748	284,410
2022-03-08	122.75	128.00	122.75	126.40	11.052	343,620
2022-03-07	127.68	128.55	122.30	123.60	10.808	2,665,440
2022-03-04	135.08	137.65	131.40	131.40	11.490	859,020
2022-03-03	141.83	142.45	137.60	139.64	12.210	955,860
2022-03-02	138.10	143.35	138.10	142.70	12.478	2,166,170
2022-03-01	146.00	147.40	141.65	143.33	12.532	516,270
2022-02-28	143.88	146.30	142.70	145.50	12.723	185,620
2022-02-25	146.40	146.40	142.10	146.30	12.792	844,600
2022-02-24	140.00	140.90	134.45	140.59	12.294	496,160
2022-02-23	148.50	149.15	143.24	144.97	12.676	936,860
2022-02-22	148.00	149.05	145.05	148.60	12.994	229,950
2022-02-21	151.90	151.90	148.90	149.45	13.068	171,940
2022-02-18	154.35	154.50	149.55	150.50	13.160	83,630
2022-02-17	153.03	155.90	152.40	154.62	13.520	6,554,420
2022-02-16	155.03	155.05	153.30	154.46	13.506	2,959,890
2022-02-15	149.85	154.05	149.85	153.65	13.435	36,230
2022-02-14	150.55	150.55	143.00	149.91	13.108	227,930
2022-02-11	154.00	154.65	152.15	153.43	13.416	83,630
2022-02-10	153.40	155.50	153.40	154.45	13.505	199,240
2022-02-09	149.85	152.40	149.85	152.02	13.293	583,630
2022-02-08	144.00	147.75	144.00	145.78	12.747	164,690
2022-02-07	143.68	144.85	141.75	142.62	12.471	233,450
2022-02-04	143.68	145.40	142.25	143.44	12.542	172,960
2022-02-03	145.25	145.25	143.50	143.65	12.561	490,410
2022-02-02	146.20	147.30	144.00	144.00	12.591	69,570
2022-02-01	143.70	147.05	143.70	145.95	12.762	75,780
2022-01-31	143.28	144.45	142.75	143.34	12.534	77,530
2022-01-28	142.60	145.10	142.60	143.75	12.569	805,710
2022-01-27	142.35	146.30	141.75	144.65	12.648	110,990
2022-01-26	142.25	146.00	142.25	143.95	12.587	454,460
2022-01-25	144.95	145.75	144.00	145.30	12.705	313,080
2022-01-24	147.50	147.50	142.75	142.85	12.491	23,000
2022-01-21	148.10	148.30	146.70	147.85	12.928	1,831,430
2022-01-20	148.70	148.90	147.15	148.35	12.972	246,850
2022-01-19	147.03	148.90	146.45	147.11	12.863	274,500
2022-01-18	146.00	146.90	144.85	146.41	12.802	353,300
2022-01-17	149.13	149.15	147.00	148.33	12.970	512,380
2022-01-14	147.03	149.00	146.80	149.00	13.029	63,650
2022-01-13	145.15	146.90	145.15	146.90	12.845	21,890

← NewerPage 20 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.