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
2022-07-21	21.710	21.750	21.710	21.750	18.069	0
2022-07-20	22.240	22.240	21.750	21.750	18.069	0
2022-07-19	21.770	22.090	21.770	22.090	18.352	0
2022-07-18	21.780	21.780	21.780	21.780	18.094	0
2022-07-15	21.270	21.610	21.270	21.610	17.953	0
2022-07-14	21.310	21.310	21.060	21.060	17.496	0
2022-07-13	21.500	21.500	21.270	21.270	17.670	0
2022-07-12	21.430	21.740	21.430	21.740	18.061	0
2022-07-11	21.520	21.520	21.470	21.470	17.837	0
2022-07-08	21.250	21.760	21.250	21.760	18.078	0
2022-07-07	20.870	21.230	20.870	21.230	17.637	0
2022-07-06	21.180	21.180	20.770	20.770	17.255	0
2022-07-05	21.880	21.880	21.880	21.880	18.177	0
2022-07-04	21.850	21.850	21.780	21.780	18.094	0
2022-07-01	21.730	21.730	21.690	21.690	18.019	0
2022-06-30	23.550	23.550	23.160	23.160	17.993	0
2022-06-29	23.880	23.880	23.610	23.610	18.343	0
2022-06-28	23.890	23.890	23.870	23.870	18.545	0
2022-06-27	23.980	23.980	23.980	23.980	18.631	0
2022-06-24	23.700	23.820	23.700	23.820	18.506	0
2022-06-23	23.720	23.720	23.590	23.590	18.327	0
2022-06-22	24.070	24.070	23.840	23.840	18.522	0
2022-06-21	24.640	24.640	24.370	24.370	18.934	0
2022-06-20	24.400	24.400	24.400	24.400	18.957	0
2022-06-17	24.100	24.540	24.100	24.540	19.066	0
2022-06-16	24.230	24.230	24.140	24.140	18.755	0
2022-06-15	24.490	24.490	24.180	24.180	18.786	0
2022-06-14	24.530	24.530	24.130	24.130	18.747	0
2022-06-13	24.980	24.980	24.330	24.330	18.902	0
2022-06-10	25.640	25.640	25.400	25.400	19.734	0
2022-06-09	26.610	26.610	25.660	25.660	19.936	0
2022-06-08	26.940	26.940	26.800	26.800	20.821	0
2022-06-07	26.850	26.900	26.850	26.900	20.899	0
2022-06-03	26.750	26.750	26.520	26.520	20.604	0
2022-06-02	26.720	26.720	26.450	26.450	20.550	0
2022-06-01	26.810	26.810	26.310	26.310	20.441	0
2022-05-31	26.730	26.730	26.530	26.530	20.612	0
2022-05-30	26.930	26.930	26.700	26.700	20.744	0
2022-05-27	26.420	26.630	26.420	26.630	20.689	0
2022-05-26	26.010	26.330	26.010	26.330	20.456	0
2022-05-25	25.810	25.830	25.810	25.830	20.068	0
2022-05-24	25.670	25.760	25.670	25.760	20.013	0
2022-05-23	25.790	25.790	25.780	25.780	20.029	0
2022-05-20	25.560	25.560	25.530	25.530	19.835	0
2022-05-19	25.420	25.420	25.420	25.420	19.749	0
2022-05-18	25.390	25.580	25.390	25.580	19.874	0
2022-05-17	25.030	25.060	25.030	25.060	19.470	0
2022-05-16	24.410	24.710	24.410	24.710	19.198	0
2022-05-13	24.160	24.390	24.160	24.390	18.949	0
2022-05-12	24.490	24.490	24.300	24.300	18.879	0
2022-05-11	24.210	24.590	24.210	24.590	19.104	0
2022-05-10	23.980	24.030	23.980	24.030	18.669	0
2022-05-09	24.320	24.320	23.720	23.720	18.429	0
2022-05-06	24.440	24.440	24.220	24.220	18.817	0
2022-05-05	24.940	24.940	24.510	24.510	19.042	0
2022-05-04	24.880	24.880	24.410	24.410	18.965	0
2022-05-03	24.470	24.790	24.470	24.790	19.260	0
2022-05-02	24.430	24.430	24.140	24.140	18.755	410
2022-04-29	25.080	25.080	24.780	24.780	19.252	0
2022-04-28	24.910	24.910	24.760	24.760	19.237	0

← NewerPage 19 of 22 · 1,275 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.