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
2022-10-13	22.230	22.410	22.230	22.410	18.659	0
2022-10-12	22.550	22.550	22.310	22.310	18.576	0
2022-10-11	22.170	22.470	22.170	22.470	18.709	0
2022-10-10	22.570	22.570	22.400	22.400	18.650	0
2022-10-07	23.000	23.000	22.870	22.870	19.042	0
2022-10-06	23.530	23.530	23.020	23.020	19.167	0
2022-10-05	23.470	23.470	23.420	23.420	19.500	0
2022-10-04	23.480	23.540	23.480	23.540	19.600	0
2022-10-03	23.030	23.040	23.030	23.040	19.183	0
2022-09-30	22.770	23.200	22.770	23.200	19.317	0
2022-09-29	22.630	22.630	22.630	22.630	18.842	0
2022-09-28	22.500	22.500	22.500	22.500	18.734	0
2022-09-27	22.080	22.080	22.080	22.080	18.384	0
2022-09-26	22.110	22.150	22.110	22.150	18.442	0
2022-09-23	22.600	22.600	22.130	22.130	18.426	0
2022-09-22	22.280	22.440	22.280	22.440	18.684	29
2022-09-21	22.350	22.640	22.350	22.640	18.850	0
2022-09-20	23.080	23.080	22.430	22.430	18.675	0
2022-09-19	22.770	22.900	22.770	22.900	19.067	0
2022-09-16	23.160	23.160	22.910	22.910	19.075	0
2022-09-15	23.050	23.330	23.050	23.330	19.425	0
2022-09-14	23.010	23.050	23.010	23.050	19.192	0
2022-09-13	23.670	23.670	23.100	23.100	19.233	0
2022-09-12	23.300	23.580	23.300	23.580	19.633	0
2022-09-09	22.740	23.070	22.740	23.070	19.208	0
2022-09-08	22.870	22.870	22.570	22.570	18.792	0
2022-09-07	22.390	22.710	22.390	22.710	18.909	0
2022-09-06	22.410	22.480	22.410	22.480	18.717	0
2022-09-05	22.220	22.450	22.220	22.450	18.692	0
2022-09-02	22.460	22.690	22.460	22.690	18.892	0
2022-09-01	22.140	22.390	22.140	22.390	18.642	0
2022-08-31	22.330	22.330	22.180	22.180	18.467	0
2022-08-30	22.470	22.470	22.360	22.360	18.617	0
2022-08-29	22.270	22.310	22.270	22.310	18.576	0
2022-08-26	22.980	22.980	22.410	22.410	18.659	0
2022-08-25	23.090	23.090	22.710	22.710	18.909	0
2022-08-24	23.080	23.080	23.000	23.000	19.150	0
2022-08-23	23.110	23.120	23.110	23.120	19.250	0
2022-08-22	23.620	23.620	23.050	23.050	19.192	0
2022-08-19	24.060	24.060	23.920	23.920	19.916	0
2022-08-18	24.130	24.130	24.100	24.100	20.066	0
2022-08-17	24.550	24.550	24.110	24.110	20.074	0
2022-08-16	24.470	24.470	24.470	24.470	20.374	0
2022-08-15	24.210	24.210	24.150	24.150	20.108	0
2022-08-12	24.040	24.080	24.040	24.080	20.049	0
2022-08-11	24.150	24.150	24.150	24.150	20.108	0
2022-08-10	23.890	23.960	23.890	23.960	19.949	0
2022-08-09	23.510	23.910	23.510	23.910	19.908	0
2022-08-08	23.390	23.480	23.390	23.480	19.550	0
2022-08-05	23.340	23.340	23.230	23.230	19.342	0
2022-08-04	23.280	23.280	23.240	23.240	19.350	0
2022-08-03	23.110	23.280	23.110	23.280	19.383	0
2022-08-02	23.130	23.130	23.130	23.130	19.258	0
2022-08-01	23.390	23.390	22.870	22.870	19.000	0
2022-07-29	23.080	23.460	23.080	23.460	19.490	0
2022-07-28	22.890	22.890	22.550	22.550	18.734	0
2022-07-27	22.680	22.770	22.680	22.770	18.917	0
2022-07-26	22.520	22.540	22.520	22.540	18.726	0
2022-07-25	22.300	22.560	22.300	22.560	18.742	0
2022-07-22	21.870	22.160	21.870	22.160	18.410	0

← NewerPage 18 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.