Aena SME S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	147.70	147.70	144.80	145.22	12.698	207,250
2022-01-11	144.25	147.70	144.25	146.65	12.823	176,780
2022-01-10	147.03	147.60	145.25	145.90	12.757	71,110
2022-01-07	145.60	145.60	144.15	144.54	12.639	84,290
2022-01-06	143.78	146.35	143.30	145.43	12.716	27,930
2022-01-05	144.25	145.70	144.25	145.68	12.738	31,080
2022-01-04	142.28	144.45	142.28	144.45	12.631	465,270
2021-12-30	138.80	138.80	138.00	138.80	12.137	79,700
2021-12-29	138.90	138.90	138.25	138.85	12.141	48,240
2021-12-23	135.83	137.40	135.35	136.58	11.943	22,410
2021-12-22	134.50	135.70	134.15	134.74	11.781	296,680
2021-12-21	132.85	134.15	132.55	133.83	11.702	164,150
2021-12-20	127.85	132.90	127.85	131.22	11.474	346,340
2021-12-17	130.10	132.95	130.10	130.86	11.442	1,841,720
2021-12-16	130.20	130.70	129.38	130.10	11.376	167,640
2021-12-15	128.70	129.40	128.15	128.90	11.271	171,740
2021-12-14	128.25	130.10	127.50	129.01	11.281	256,120
2021-12-13	130.25	130.25	126.50	128.56	11.241	163,070
2021-12-10	129.30	130.96	129.30	129.85	11.354	900,090
2021-12-09	130.25	132.45	130.25	130.65	11.424	80,230
2021-12-08	133.38	135.15	129.50	133.40	11.664	437,930
2021-12-07	134.75	135.50	133.45	134.32	11.745	134,100
2021-12-06	131.73	135.25	131.20	134.40	11.752	73,800
2021-12-03	132.00	133.45	129.90	130.68	11.426	198,410
2021-12-02	132.00	132.80	130.10	131.54	11.502	189,850
2021-12-01	129.80	133.40	129.80	132.75	11.608	166,610
2021-11-30	129.03	131.10	127.30	129.94	11.362	160,590
2021-11-29	130.35	132.40	129.32	129.35	11.310	199,240
2021-11-26	132.30	132.30	127.95	129.50	11.324	726,050
2021-11-25	138.75	141.15	138.75	140.80	12.311	39,820
2021-11-24	139.58	140.25	136.45	138.55	12.115	894,440
2021-11-23	137.90	137.90	135.55	136.00	11.892	43,300
2021-11-22	137.03	140.29	134.30	135.77	11.871	537,360
2021-11-19	141.63	141.80	136.40	136.90	11.970	1,782,870
2021-11-18	142.50	142.95	141.70	141.70	12.390	249,150
2021-11-17	144.50	145.30	143.05	143.25	12.526	107,020
2021-11-16	147.18	149.51	145.90	146.26	12.789	280,200
2021-11-15	146.80	150.45	146.80	148.45	12.980	366,290
2021-11-12	146.25	147.85	146.25	147.07	12.860	33,450
2021-11-11	147.08	149.05	146.55	146.74	12.831	51,720
2021-11-10	150.63	150.63	149.06	149.20	13.046	1,162,890
2021-11-09	151.03	151.60	149.77	149.80	13.098	216,620
2021-11-08	149.25	151.95	149.25	149.80	13.098	261,350
2021-11-05	147.03	151.25	145.75	151.06	13.208	211,770
2021-11-04	146.80	147.00	145.00	146.00	12.766	61,180
2021-11-03	145.97	145.97	144.79	145.88	12.756	943,150
2021-11-02	144.30	145.35	144.30	144.82	12.663	78,780
2021-11-01	141.45	146.35	141.45	145.45	12.718	294,700
2021-10-29	140.85	143.30	140.85	141.85	12.403	135,560
2021-10-28	141.03	142.65	139.85	142.45	12.456	5,448,700
2021-10-27	142.80	142.80	141.30	141.75	12.395	134,690
2021-10-26	139.88	142.35	138.90	141.90	12.408	63,110
2021-10-25	141.40	141.40	139.25	140.02	12.243	598,160
2021-10-22	142.60	142.60	140.23	141.89	12.407	21,060
2021-10-21	140.82	142.45	140.82	141.12	12.339	346,460
2021-10-20	144.20	144.20	141.90	143.95	12.587	55,660
2021-10-19	145.25	145.25	143.45	143.95	12.587	24,500
2021-10-18	145.20	145.20	143.00	144.02	12.593	54,260
2021-10-15	146.00	146.45	144.25	145.71	12.741	150,430
2021-10-14	144.90	144.90	143.19	144.21	12.609	111,130

← NewerPage 21 of 21 · 1,260 trading days

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.