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
2023-09-20	34.320	34.320	34.320	34.320	30.499	0
2023-09-19	33.580	33.580	33.580	33.580	29.841	0
2023-09-18	33.420	33.420	33.420	33.420	29.699	0
2023-09-15	33.130	33.130	33.130	33.130	29.441	0
2023-09-14	32.710	32.710	32.710	32.710	29.068	0
2023-09-13	32.710	32.710	32.710	32.710	29.068	0
2023-09-12	33.070	33.070	33.070	33.070	29.388	0
2023-09-11	32.680	32.680	32.680	32.680	29.042	0
2023-09-08	32.590	32.590	32.590	32.590	28.962	0
2023-09-07	32.220	32.220	32.220	32.220	28.633	0
2023-09-06	32.220	32.220	32.220	32.220	28.633	0
2023-09-05	32.210	32.210	32.210	32.210	28.624	0
2023-09-04	32.480	32.480	32.480	32.480	28.864	0
2023-09-01	32.480	32.480	32.480	32.480	28.864	0
2023-08-31	32.490	32.490	32.490	32.490	28.873	0
2023-08-30	32.310	32.310	32.310	32.310	28.713	0
2023-08-29	32.250	32.250	32.250	32.250	28.659	0
2023-08-28	32.020	32.150	32.020	32.020	28.455	1
2023-08-25	31.960	31.960	31.960	31.960	28.402	0
2023-08-24	31.940	31.940	31.940	31.940	28.384	0
2023-08-23	31.780	31.780	31.780	31.780	28.242	0
2023-08-22	31.470	31.470	31.470	31.470	27.966	0
2023-08-21	31.480	31.480	31.480	31.480	27.975	0
2023-08-18	31.160	31.160	31.160	31.160	27.691	0
2023-08-17	31.370	31.370	31.370	31.370	27.877	0
2023-08-16	31.510	31.510	31.510	31.510	28.002	0
2023-08-15	31.810	31.810	31.810	31.810	28.268	0
2023-08-14	31.680	31.680	31.680	31.680	28.153	0
2023-08-11	31.960	31.960	31.960	31.960	28.402	0
2023-08-10	31.700	31.700	31.700	31.700	28.171	0
2023-08-09	31.560	31.560	31.560	31.560	28.046	0
2023-08-08	31.380	31.380	31.380	31.380	27.886	0
2023-08-07	31.360	31.360	31.360	31.360	27.868	0
2023-08-04	31.350	31.350	31.350	31.350	27.860	0
2023-08-03	31.540	31.540	31.540	31.540	28.028	0
2023-08-02	31.440	31.440	31.440	31.440	27.940	0
2023-08-01	31.900	31.900	31.900	31.900	28.348	0
2023-07-31	31.860	31.860	31.860	31.860	28.313	0
2023-07-28	31.890	31.890	31.890	31.890	28.339	0
2023-07-27	30.590	30.590	30.590	30.590	27.184	0
2023-07-26	30.590	30.590	30.590	30.590	27.184	0
2023-07-25	30.510	30.510	30.510	30.510	27.113	0
2023-07-24	30.370	30.370	30.370	30.370	26.989	0
2023-07-21	30.910	30.910	30.910	30.910	27.469	0
2023-07-20	30.500	30.500	30.500	30.500	27.104	0
2023-07-19	30.190	30.190	30.190	30.190	26.829	0
2023-07-18	29.740	29.740	29.740	29.740	26.429	0
2023-07-17	29.780	29.780	29.780	29.780	26.464	0
2023-07-14	30.150	30.150	30.150	30.150	26.793	0
2023-07-13	29.970	29.970	29.970	29.970	26.633	0
2023-07-12	30.110	30.110	30.110	30.110	26.758	0
2023-07-11	29.800	29.800	29.800	29.800	26.482	0
2023-07-10	29.420	29.420	29.420	29.420	26.144	0
2023-07-07	29.310	29.310	29.310	29.310	26.047	0
2023-07-06	29.600	29.600	29.600	29.600	26.304	0
2023-07-05	32.030	32.030	32.030	32.030	28.464	0
2023-07-04	32.030	32.030	32.030	32.030	28.464	0
2023-07-03	32.030	32.030	32.030	32.030	27.132	0
2023-06-30	31.950	31.950	31.950	31.950	27.064	0
2023-06-29	31.630	31.630	31.630	31.630	26.793	0

← NewerPage 14 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.