ACS Actividades de Construcción y Servicios S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	41.000	41.120	40.840	40.840	38.624	0
2024-08-29	41.040	41.180	41.040	41.180	38.945	0
2024-08-28	40.840	41.140	40.840	41.080	38.851	0
2024-08-27	40.500	40.740	40.500	40.740	38.529	0
2024-08-26	39.880	40.280	39.880	40.240	38.056	0
2024-08-23	40.600	40.700	40.580	40.580	38.378	0
2024-08-22	40.540	40.700	40.440	40.440	38.246	0
2024-08-21	40.500	40.500	40.320	40.320	38.132	0
2024-08-20	40.820	40.820	40.640	40.660	38.454	0
2024-08-19	40.480	40.780	40.480	40.780	38.567	0
2024-08-16	40.340	40.340	40.080	40.080	37.905	0
2024-08-15	39.460	40.120	39.460	40.120	37.943	0
2024-08-14	39.440	39.440	39.340	39.360	37.224	0
2024-08-13	38.980	39.020	38.980	39.020	36.903	0
2024-08-12	38.960	38.960	38.820	38.840	36.732	0
2024-08-09	38.800	39.100	38.800	38.820	36.713	0
2024-08-08	38.220	38.900	38.220	38.900	36.789	0
2024-08-07	38.120	38.700	38.120	38.700	36.600	0
2024-08-06	37.960	37.960	37.460	37.460	35.427	0
2024-08-05	37.980	37.980	37.720	37.720	35.673	0
2024-08-02	39.580	39.580	38.900	38.900	36.789	0
2024-08-01	41.180	41.180	40.760	40.760	38.548	0
2024-07-31	40.820	41.300	40.740	41.300	39.059	0
2024-07-30	39.180	40.120	39.180	40.120	37.943	0
2024-07-29	39.160	39.160	38.880	38.940	36.827	0
2024-07-26	38.840	38.940	38.760	38.940	36.827	0
2024-07-25	38.660	38.860	38.600	38.860	36.751	0
2024-07-24	39.080	39.080	39.000	39.000	36.884	0
2024-07-23	38.820	39.100	38.820	39.020	36.903	0
2024-07-22	39.120	39.120	39.040	39.040	36.922	0
2024-07-19	39.160	39.160	39.080	39.080	36.959	0
2024-07-18	39.040	39.160	39.040	39.160	37.035	0
2024-07-17	39.080	39.200	38.980	39.100	36.978	0
2024-07-16	39.080	39.180	39.080	39.160	37.035	0
2024-07-15	39.280	39.280	39.140	39.160	37.035	0
2024-07-12	39.160	39.260	39.160	39.260	37.130	0
2024-07-11	39.040	39.140	39.040	39.140	37.016	0
2024-07-10	38.680	38.800	38.680	38.780	36.676	0
2024-07-09	38.760	38.760	38.620	38.660	36.562	0
2024-07-08	38.300	39.080	38.300	39.080	36.959	0
2024-07-05	38.940	38.940	38.720	38.720	36.619	0
2024-07-04	38.900	38.900	38.900	38.900	36.789	0
2024-07-03	38.760	38.760	38.760	38.760	36.657	0
2024-07-02	38.240	38.240	38.240	38.240	36.165	0
2024-07-01	40.700	40.700	40.700	40.700	37.021	0
2024-06-28	40.240	40.240	40.240	40.240	36.602	0
2024-06-27	40.500	40.500	40.500	40.500	36.839	0
2024-06-26	41.000	41.000	41.000	41.000	37.294	0
2024-06-25	40.720	40.720	40.720	40.720	37.039	0
2024-06-24	39.660	40.260	39.660	40.260	36.621	250
2024-06-21	40.020	40.020	40.020	40.020	36.402	0
2024-06-20	39.460	39.460	39.460	39.460	35.893	0
2024-06-19	39.680	39.680	39.680	39.680	36.093	0
2024-06-18	39.580	39.580	39.580	39.580	36.002	0
2024-06-17	39.280	39.280	39.280	39.280	35.729	0
2024-06-14	39.380	39.380	39.380	39.380	35.820	0
2024-06-13	39.900	39.900	39.900	39.900	36.293	0
2024-06-12	40.000	40.000	40.000	40.000	36.384	0
2024-06-11	40.520	40.520	40.520	40.520	36.857	0
2024-06-10	40.780	40.780	40.780	40.780	37.094	0

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	1.8660 EUR
2026-01-21	0.4570 EUR
2025-07-01	1.5570 EUR
2025-01-21	0.4540 EUR
2024-07-02	1.5550 EUR
2024-01-19	0.4623 EUR
2023-07-04	1.4992 EUR
2023-01-20	0.4856 EUR
2022-08-02	0.0506 EUR
2022-07-01	1.5013 EUR
2022-01-14	0.4734 EUR
2021-06-22	1.2848 EUR
2021-01-22	0.4573 EUR
2020-07-02	0.1619 EUR
2020-06-23	1.3961 EUR
2020-02-18	0.4542 EUR
2019-06-24	1.4669 EUR
2019-01-22	0.4552 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.