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
2024-03-12	38.900	38.900	38.900	38.900	35.384	0
2024-03-11	38.880	38.880	38.880	38.880	35.365	0
2024-03-08	39.320	39.320	39.320	39.320	35.766	0
2024-03-07	38.780	38.780	38.780	38.780	35.274	0
2024-03-06	38.000	38.000	38.000	38.000	34.565	0
2024-03-05	37.770	37.770	37.770	37.770	34.356	0
2024-03-04	37.080	37.080	37.080	37.080	33.728	0
2024-03-01	36.700	36.700	36.700	36.700	33.382	0
2024-02-29	37.530	37.530	37.530	37.530	34.137	0
2024-02-28	37.550	37.550	37.550	37.550	34.156	0
2024-02-27	36.960	36.960	36.960	36.960	33.619	0
2024-02-26	37.070	37.070	37.070	37.070	33.719	0
2024-02-23	37.080	37.080	37.080	37.080	33.728	0
2024-02-22	37.190	37.190	37.190	37.190	33.828	0
2024-02-21	36.770	36.770	36.770	36.770	33.446	0
2024-02-20	36.710	36.710	36.710	36.710	33.392	0
2024-02-19	36.490	36.490	36.490	36.490	33.191	0
2024-02-16	37.120	37.120	37.120	37.120	33.764	0
2024-02-15	36.920	36.920	36.920	36.920	33.583	0
2024-02-14	36.430	36.430	36.430	36.430	33.137	0
2024-02-13	36.180	36.180	36.180	36.180	32.909	0
2024-02-12	36.070	36.070	36.070	36.070	32.809	0
2024-02-09	36.160	36.160	36.160	36.160	32.891	0
2024-02-08	36.160	36.160	36.160	36.160	32.891	0
2024-02-07	36.590	36.590	36.590	36.590	33.282	0
2024-02-06	36.900	36.900	36.900	36.900	33.564	0
2024-02-05	37.010	37.010	37.010	37.010	33.664	0
2024-02-02	36.800	36.800	36.800	36.800	33.473	0
2024-02-01	39.590	39.590	39.590	39.590	36.011	0
2024-01-31	39.590	39.590	39.590	39.590	36.011	0
2024-01-30	39.590	39.590	39.590	39.590	36.011	0
2024-01-29	39.590	39.590	39.590	39.590	36.011	0
2024-01-26	39.380	39.380	39.380	39.380	35.820	0
2024-01-25	39.410	39.410	39.410	39.410	35.847	0
2024-01-24	39.430	39.430	39.430	39.430	35.866	0
2024-01-23	39.770	39.770	39.770	39.770	36.175	0
2024-01-22	39.550	39.550	39.550	39.550	35.975	0
2024-01-19	39.350	39.350	39.350	39.350	35.793	0
2024-01-18	39.650	39.650	39.650	39.650	35.236	0
2024-01-17	39.300	39.300	39.300	39.300	34.925	0
2024-01-16	39.890	39.890	39.890	39.890	35.449	0
2024-01-15	40.010	40.010	40.010	40.010	35.555	0
2024-01-12	40.010	40.010	40.010	40.010	35.555	0
2024-01-11	39.490	39.490	39.490	39.490	35.093	0
2024-01-10	39.330	39.330	39.330	39.330	34.951	0
2024-01-09	39.620	39.620	39.620	39.620	35.209	0
2024-01-08	39.660	39.660	39.660	39.660	35.244	0
2024-01-05	39.590	39.590	39.590	39.590	35.182	0
2024-01-04	39.620	39.620	39.620	39.620	35.209	0
2024-01-03	40.170	40.170	40.170	40.170	35.698	0
2024-01-02	40.660	40.660	40.660	40.660	36.133	0
2023-12-29	40.190	40.270	40.190	40.220	35.742	299
2023-12-28	40.070	40.070	40.070	40.070	35.609	0
2023-12-27	39.940	39.940	39.940	39.940	35.493	0
2023-12-22	39.960	39.960	39.070	39.700	35.280	1,029
2023-12-21	39.470	39.470	39.470	39.470	35.076	0
2023-12-20	39.650	39.650	39.650	39.650	35.236	0
2023-12-19	39.290	39.290	39.290	39.290	34.916	0
2023-12-18	39.400	39.400	39.400	39.400	35.013	0
2023-12-15	39.750	39.750	39.750	39.750	35.324	0

← NewerPage 12 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.