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
2024-06-07	40.880	40.880	40.880	40.880	37.185
2024-06-06	41.200	41.200	41.200	41.200	37.476
2024-06-05	41.320	41.320	41.320	41.320	37.585
2024-06-04	41.660	41.660	41.660	41.660	37.894
2024-06-03	41.400	41.400	41.400	41.400	37.658
2024-05-31	41.120	41.120	41.120	41.120	37.403
2024-05-30	40.620	40.620	40.620	40.620	36.948
2024-05-29	39.200	39.200	39.200	39.200	35.656
2024-05-28	39.200	39.200	39.200	39.200	35.656
2024-05-27	39.200	39.200	39.200	39.200	35.656
2024-05-24	39.200	39.200	39.200	39.200	35.656
2024-05-23	39.820	39.820	39.820	39.820	36.220
2024-05-22	39.260	39.260	39.260	39.260	35.711
2024-05-21	39.400	39.400	39.400	39.400	35.838
2024-05-20	39.780	39.780	39.780	39.780	36.184
2024-05-17	39.640	39.640	39.640	39.640	36.057
2024-05-16	39.600	39.600	39.600	39.600	36.020
2024-05-15	39.400	39.400	39.400	39.400	35.838
2024-05-14	39.200	39.200	39.200	39.200	35.656
2024-05-13	39.060	39.060	39.060	39.060	35.529
2024-05-10	39.000	39.000	39.000	39.000	35.475
2024-05-09	38.820	38.820	38.820	38.820	35.311
2024-05-08	38.840	38.840	38.840	38.840	35.329
2024-05-07	38.500	38.500	38.500	38.500	35.020
2024-05-06	38.060	38.060	38.060	38.060	34.619
2024-05-03	38.020	38.020	38.020	38.020	34.583
2024-05-02	37.640	37.640	37.640	37.640	34.237
2024-04-30	37.900	37.900	37.900	37.900	34.474
2024-04-29	37.860	37.860	37.860	37.860	34.438
2024-04-26	37.960	37.960	37.960	37.960	34.529
2024-04-25	38.380	38.380	38.380	38.380	34.911
2024-04-24	38.680	38.680	38.680	38.680	35.183
2024-04-23	38.620	38.620	38.620	38.620	35.129
2024-04-22	38.500	38.500	38.500	38.500	35.020
2024-04-19	38.220	38.220	38.220	38.220	34.765
2024-04-18	38.820	38.820	38.820	38.820	35.311
2024-04-17	38.260	38.260	38.260	38.260	34.801
2024-04-16	37.720	37.720	37.720	37.720	34.310
2024-04-15	38.100	38.100	38.100	38.100	34.656
2024-04-12	37.840	37.840	37.840	37.840	34.419
2024-04-11	37.760	37.760	37.760	37.760	34.347
2024-04-10	38.060	38.060	37.560	37.560	34.165
2024-04-09	37.820	37.820	37.820	37.820	34.401
2024-04-08	37.880	37.880	37.880	37.880	34.456
2024-04-05	38.020	38.020	38.020	38.020	34.583
2024-04-04	38.700	38.700	38.700	38.700	35.202
2024-04-03	38.480	38.480	38.480	38.480	35.002
2024-04-02	38.940	38.940	38.940	38.940	35.420
2024-03-28	40.090	40.090	40.090	40.090	36.466
2024-03-27	40.090	40.090	40.090	40.090	36.466
2024-03-26	40.310	40.310	40.310	40.310	36.666
2024-03-25	40.480	40.480	40.480	40.480	36.821
2024-03-22	40.650	40.650	40.650	40.650	36.975
2024-03-21	40.500	40.500	40.500	40.500	36.839
2024-03-20	39.860	39.860	39.860	39.860	36.257
2024-03-19	39.180	39.180	39.180	39.180	35.638
2024-03-18	39.800	39.800	39.800	39.800	36.202
2024-03-15	38.930	38.930	38.930	38.930	35.411
2024-03-14	38.930	38.930	38.930	38.930	35.411
2024-03-13	38.930	38.930	38.930	38.930	35.411

← NewerPage 11 of 22 · 1,274 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.