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
2023-03-31	29.310	29.310	29.310	29.310	24.828	0
2023-03-30	28.880	28.880	28.880	28.880	24.463	0
2023-03-29	28.360	28.360	28.360	28.360	24.023	0
2023-03-28	28.330	28.330	28.330	28.330	23.997	0
2023-03-27	28.370	28.370	28.370	28.370	24.031	0
2023-03-24	28.500	28.500	28.500	28.500	24.141	0
2023-03-23	29.110	29.110	29.110	29.110	24.658	202
2023-03-22	28.190	28.190	28.190	28.190	23.879	0
2023-03-21	28.190	28.190	28.190	28.190	23.879	0
2023-03-20	28.190	28.190	28.190	28.190	23.879	0
2023-03-17	28.590	28.590	28.590	28.590	24.218	0
2023-03-16	28.450	28.450	28.450	28.450	24.099	0
2023-03-15	28.830	28.830	28.830	28.830	24.421	0
2023-03-14	28.240	28.240	28.240	28.240	23.921	0
2023-03-13	28.330	28.330	28.330	28.330	23.997	0
2023-03-10	28.180	28.180	28.180	28.180	23.870	0
2023-03-09	28.840	28.840	28.840	28.840	24.429	0
2023-03-08	28.870	28.870	28.870	28.870	24.455	0
2023-03-07	28.800	28.800	28.800	28.800	24.396	0
2023-03-06	28.880	28.880	28.880	28.880	24.463	0
2023-03-03	28.630	28.630	28.630	28.630	24.252	0
2023-03-02	26.820	26.820	26.820	26.820	22.718	0
2023-03-01	26.820	26.820	26.820	26.820	22.718	0
2023-02-28	26.820	26.820	26.820	26.820	22.718	0
2023-02-27	26.820	26.820	26.820	26.820	22.718	0
2023-02-24	26.820	26.820	26.820	26.820	22.718	0
2023-02-23	26.820	26.820	26.820	26.820	22.718	0
2023-02-22	26.970	26.970	26.970	26.970	22.845	0
2023-02-21	27.000	27.000	27.000	27.000	22.871	0
2023-02-20	27.640	27.640	27.640	27.640	23.413	0
2023-02-17	27.340	27.340	27.340	27.340	23.159	0
2023-02-16	27.590	27.590	27.590	27.590	23.371	0
2023-02-15	27.380	27.380	27.380	27.380	23.193	0
2023-02-14	27.380	27.380	27.380	27.380	23.193	0
2023-02-13	27.240	27.240	27.240	27.240	23.074	0
2023-02-10	27.440	27.440	27.440	27.440	23.244	0
2023-02-09	27.680	27.680	27.680	27.680	23.447	0
2023-02-08	27.380	27.380	27.380	27.380	23.193	0
2023-02-07	27.390	27.390	27.390	27.390	23.201	0
2023-02-06	27.880	27.880	27.880	27.880	23.616	0
2023-02-03	27.700	27.700	27.700	27.700	23.464	0
2023-02-02	27.470	27.470	27.470	27.470	23.269	0
2023-02-01	27.120	27.120	27.120	27.120	22.973	0
2023-01-31	27.130	27.130	27.130	27.130	22.981	0
2023-01-30	27.130	27.130	27.130	27.130	22.981	0
2023-01-27	27.130	27.130	27.130	27.130	22.981	0
2023-01-26	27.150	27.150	27.150	27.150	22.998	0
2023-01-25	27.170	27.170	27.170	27.170	23.015	0
2023-01-24	27.110	27.110	27.110	27.110	22.964	0
2023-01-23	27.230	27.230	27.230	27.230	23.066	0
2023-01-20	27.750	27.750	27.750	27.750	23.506	0
2023-01-19	28.450	28.450	28.450	28.450	23.688	0
2023-01-18	28.640	28.640	28.640	28.640	23.846	0
2023-01-17	28.570	28.570	28.570	28.570	23.788	0
2023-01-16	28.490	28.490	28.490	28.490	23.721	0
2023-01-13	28.510	28.510	28.510	28.510	23.738	0
2023-01-12	28.110	28.110	28.110	28.110	23.405	0
2023-01-11	28.310	28.310	28.310	28.310	23.571	0
2023-01-10	28.460	28.460	28.460	28.460	23.696	0
2023-01-09	28.070	28.070	28.070	28.070	23.371	0

← NewerPage 16 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.