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
2023-12-14	38.270	38.270	38.270	38.270	34.009
2023-12-13	38.270	38.270	38.270	38.270	34.009
2023-12-12	37.740	37.740	37.740	37.740	33.538
2023-12-11	37.510	37.510	37.510	37.510	33.334
2023-12-08	37.140	37.140	37.140	37.140	33.005
2023-12-07	36.990	36.990	36.990	36.990	32.872
2023-12-06	37.170	37.170	37.170	37.170	33.032
2023-12-05	36.920	36.920	36.920	36.920	32.809
2023-12-04	36.950	36.950	36.950	36.950	32.836
2023-12-01	36.930	36.930	36.930	36.930	32.818
2023-11-30	36.620	36.620	36.620	36.620	32.543
2023-11-29	36.600	36.600	36.600	36.600	32.525
2023-11-28	36.540	36.540	36.540	36.540	32.472
2023-11-27	36.210	36.210	36.210	36.210	32.179
2023-11-24	36.000	36.000	36.000	36.000	31.992
2023-11-23	35.940	35.940	35.940	35.940	31.939
2023-11-22	36.070	36.070	36.070	36.070	32.054
2023-11-21	35.950	35.950	35.950	35.950	31.947
2023-11-20	35.840	35.840	35.840	35.840	31.850
2023-11-17	35.590	35.590	35.590	35.590	31.628
2023-11-16	35.040	35.040	35.040	35.040	31.139
2023-11-15	34.440	34.440	34.440	34.440	30.606
2023-11-14	33.870	33.870	33.870	33.870	30.099
2023-11-13	33.420	33.420	33.420	33.420	29.699
2023-11-10	33.310	33.310	33.310	33.310	29.601
2023-11-09	33.170	33.170	33.170	33.170	29.477
2023-11-08	33.000	33.000	33.000	33.000	29.326
2023-11-07	33.270	33.270	33.270	33.270	29.566
2023-11-06	33.720	33.720	33.720	33.720	29.966
2023-11-03	34.330	34.330	34.330	34.330	30.508
2023-11-02	34.220	34.220	34.220	34.220	30.410
2023-11-01	34.070	34.070	34.070	34.070	30.277
2023-10-31	33.650	33.650	33.650	33.650	29.904
2023-10-30	33.410	33.410	33.410	33.410	29.690
2023-10-27	32.940	32.940	32.940	32.940	29.273
2023-10-25	32.710	32.710	32.710	32.710	29.068
2023-10-24	32.300	32.300	32.300	32.300	28.704
2023-10-23	32.330	32.330	32.330	32.330	28.731
2023-10-20	32.490	32.490	32.490	32.490	28.873
2023-10-19	32.660	32.660	32.660	32.660	29.024
2023-10-18	33.030	33.030	33.030	33.030	29.353
2023-10-17	33.030	33.030	33.030	33.030	29.353
2023-10-16	33.480	33.480	33.480	33.480	29.753
2023-10-13	33.760	33.760	33.760	33.760	30.001
2023-10-12	33.720	33.720	33.720	33.720	29.966
2023-10-11	33.350	33.350	33.350	33.350	29.637
2023-10-10	33.420	33.420	33.420	33.420	29.699
2023-10-09	33.020	33.020	33.020	33.020	29.344
2023-10-06	33.210	33.210	33.210	33.210	29.513
2023-10-05	33.210	33.210	33.210	33.210	29.513
2023-10-04	33.390	33.420	33.390	33.420	29.699
2023-10-03	33.710	33.710	33.710	33.710	29.957
2023-10-02	34.170	34.170	34.170	34.170	30.366
2023-09-29	33.990	33.990	33.990	33.990	30.206
2023-09-28	33.790	33.790	33.790	33.790	30.028
2023-09-27	33.880	33.880	33.880	33.880	30.108
2023-09-26	33.860	33.860	33.860	33.860	30.090
2023-09-25	33.990	33.990	33.990	33.990	30.206
2023-09-22	34.410	34.410	34.410	34.410	30.579
2023-09-21	34.410	34.410	34.410	34.410	30.579

← NewerPage 13 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.