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
2023-06-28	31.410	31.410	31.410	31.410	26.606
2023-06-27	31.290	31.290	31.290	31.290	26.505
2023-06-26	31.060	31.060	31.060	31.060	26.310
2023-06-23	31.100	31.100	31.100	31.100	26.344
2023-06-22	31.070	31.070	31.070	31.070	26.318
2023-06-21	31.130	31.130	31.130	31.130	26.369
2023-06-20	31.610	31.610	31.610	31.610	26.776
2023-06-19	31.610	31.610	31.610	31.610	26.776
2023-06-16	31.290	31.290	31.290	31.290	26.505
2023-06-15	31.090	31.090	31.090	31.090	26.335
2023-06-14	31.510	31.510	31.510	31.510	26.691
2023-06-13	32.070	32.070	32.070	32.070	27.166
2023-06-12	31.330	31.330	31.330	31.330	26.539
2023-06-09	31.330	31.330	31.330	31.330	26.539
2023-06-08	31.260	31.260	31.260	31.260	26.479
2023-06-07	31.190	31.190	31.190	31.190	26.420
2023-06-06	31.460	31.460	31.460	31.460	26.649
2023-06-05	31.510	31.510	31.510	31.510	26.691
2023-06-02	31.670	31.670	31.670	31.670	26.827
2023-06-01	31.470	31.470	31.470	31.470	26.657
2023-05-31	30.950	30.950	30.950	30.950	26.217
2023-05-30	31.350	31.350	31.350	31.350	26.556
2023-05-29	31.350	31.350	31.350	31.350	26.556
2023-05-26	31.110	31.110	31.110	31.110	26.352
2023-05-25	30.900	30.900	30.900	30.900	26.174
2023-05-24	31.010	31.010	31.010	31.010	26.268
2023-05-23	31.240	31.240	31.240	31.240	26.462
2023-05-22	31.340	31.340	31.340	31.340	26.547
2023-05-19	31.210	31.210	31.210	31.210	26.437
2023-05-18	31.160	31.160	31.160	31.160	26.395
2023-05-17	30.900	30.900	30.900	30.900	26.174
2023-05-16	30.920	30.920	30.920	30.920	26.191
2023-05-15	31.230	31.230	31.230	31.230	26.454
2023-05-12	31.910	31.910	31.910	31.910	27.030
2023-05-11	32.070	32.070	32.070	32.070	27.166
2023-05-10	32.060	32.060	32.060	32.060	27.157
2023-05-09	31.970	31.970	31.970	31.970	27.081
2023-05-08	31.780	31.780	31.780	31.780	26.920
2023-05-05	31.560	31.560	31.560	31.560	26.733
2023-05-04	31.580	31.580	31.580	31.580	26.750
2023-05-03	31.130	31.130	31.130	31.130	26.369
2023-05-02	31.260	31.260	31.260	31.260	26.479
2023-04-28	31.290	31.290	31.290	31.290	26.505
2023-04-27	31.450	31.450	31.450	31.450	26.640
2023-04-26	31.460	31.460	31.460	31.460	26.649
2023-04-25	31.540	31.540	31.540	31.540	26.717
2023-04-24	31.710	31.710	31.710	31.710	26.861
2023-04-21	31.380	31.380	31.380	31.380	26.581
2023-04-20	31.410	31.410	31.410	31.410	26.606
2023-04-19	31.110	31.110	31.110	31.110	26.352
2023-04-18	30.960	30.960	30.960	30.960	26.225
2023-04-17	30.830	30.830	30.830	30.830	26.115
2023-04-14	30.260	30.260	30.260	30.260	25.632
2023-04-13	30.060	30.060	30.060	30.060	25.463
2023-04-12	29.410	29.410	29.410	29.410	24.912
2023-04-11	29.700	29.700	29.700	29.700	25.158
2023-04-06	29.640	29.640	29.640	29.640	25.107
2023-04-05	29.600	29.600	29.600	29.600	25.073
2023-04-04	29.590	29.590	29.590	29.590	25.065
2023-04-03	29.320	29.320	29.320	29.320	24.836

← NewerPage 15 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.