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
2023-01-06	27.590	27.590	27.590	27.590	22.972
2023-01-05	27.350	27.350	27.350	27.350	22.772
2023-01-04	27.430	27.430	27.430	27.430	22.839
2023-01-03	27.200	27.200	27.200	27.200	22.647
2023-01-02	27.020	27.020	27.020	27.020	22.497
2022-12-30	27.060	27.060	26.760	26.760	22.281
2022-12-29	26.960	27.050	26.960	27.050	22.522
2022-12-28	27.100	27.100	27.100	27.100	22.564
2022-12-27	27.120	27.120	27.120	27.120	22.580
2022-12-23	26.870	26.870	26.870	26.870	22.372
2022-12-22	26.900	26.900	26.900	26.900	22.397
2022-12-21	26.380	26.380	26.380	26.380	21.964
2022-12-20	26.030	26.030	26.030	26.030	21.673
2022-12-19	26.270	26.270	26.270	26.270	21.873
2022-12-16	26.660	26.660	26.660	26.660	22.197
2022-12-15	26.900	26.900	26.900	26.900	22.397
2022-12-14	27.000	27.000	27.000	27.000	22.481
2022-12-13	27.160	27.160	27.160	27.160	22.614
2022-12-12	27.150	27.150	27.050	27.050	22.522
2022-12-09	27.110	27.110	27.110	27.110	22.572
2022-12-08	27.280	27.280	27.280	27.280	22.714
2022-12-07	27.270	27.270	27.250	27.250	22.689
2022-12-06	27.200	27.200	27.150	27.150	22.605
2022-12-05	27.270	27.270	27.210	27.210	22.655
2022-12-02	27.190	27.280	27.190	27.280	22.714
2022-12-01	27.190	27.190	27.190	27.190	22.639
2022-11-30	26.990	26.990	26.870	26.870	22.372
2022-11-29	26.570	26.900	26.570	26.900	22.397
2022-11-28	26.620	26.620	26.520	26.520	22.081
2022-11-25	26.720	26.720	26.690	26.690	22.222
2022-11-24	27.150	27.200	27.150	27.200	22.647
2022-11-23	26.920	27.000	26.920	27.000	22.481
2022-11-22	26.780	26.860	26.780	26.860	22.364
2022-11-21	26.410	26.410	26.410	26.410	21.989
2022-11-18	26.390	26.440	26.390	26.440	22.014
2022-11-17	26.400	26.400	26.100	26.100	21.731
2022-11-16	26.660	26.660	26.310	26.310	21.906
2022-11-15	26.320	26.520	26.320	26.520	22.081
2022-11-14	26.370	26.370	26.150	26.150	21.773
2022-11-11	25.620	26.210	25.620	26.210	21.823
2022-11-10	26.100	26.210	26.100	26.210	21.823
2022-11-09	25.960	26.020	25.960	26.020	21.665
2022-11-08	25.900	25.900	25.900	25.900	21.565
2022-11-07	25.680	25.780	25.680	25.780	21.465
2022-11-04	25.630	25.750	25.630	25.750	21.440
2022-11-03	25.740	25.740	25.520	25.520	21.248
2022-11-02	26.110	26.110	25.860	25.860	21.531
2022-11-01	26.310	26.310	25.880	25.880	21.548
2022-10-31	25.490	25.490	25.490	25.490	21.223
2022-10-28	25.400	25.580	25.400	25.580	21.298
2022-10-27	25.200	25.480	25.200	25.480	21.215
2022-10-25	24.420	24.640	24.420	24.640	20.516
2022-10-24	24.140	24.200	24.140	24.200	20.149
2022-10-21	23.550	23.740	23.550	23.740	19.766
2022-10-20	23.960	23.960	23.610	23.610	19.658
2022-10-19	23.760	23.770	23.760	23.770	19.791
2022-10-18	23.510	23.650	23.510	23.650	19.691
2022-10-17	22.880	23.160	22.880	23.160	19.283
2022-10-14	22.770	22.770	22.630	22.630	18.842
2022-10-13	22.230	22.410	22.230	22.410	18.659

← NewerPage 17 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.