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
2026-07-24	114.60	116.00	114.60	114.70	114.70	0
2026-07-23	117.00	117.00	113.90	114.10	114.10	0
2026-07-22	117.80	117.80	116.30	116.90	116.90	0
2026-07-21	117.20	117.90	117.20	117.90	117.90	0
2026-07-20	117.40	117.70	116.70	116.70	116.70	0
2026-07-17	118.20	118.20	116.20	117.60	117.60	0
2026-07-16	122.20	122.20	118.40	118.80	118.80	0
2026-07-15	120.60	121.80	120.60	120.80	120.80	0
2026-07-14	118.00	119.80	117.90	119.80	119.80	0
2026-07-13	118.90	119.90	118.90	119.00	119.00	0
2026-07-10	120.40	120.40	120.10	120.10	120.10	0
2026-07-09	120.20	121.80	120.20	120.90	120.90	0
2026-07-08	119.90	119.90	117.00	117.90	117.90	0
2026-07-07	121.50	123.40	120.40	120.40	120.40	0
2026-07-06	122.40	124.00	122.40	123.50	123.50	0
2026-07-03	123.20	124.40	123.20	124.40	124.40	0
2026-07-02	122.40	123.20	122.40	123.10	123.10	0
2026-07-01	127.00	127.60	124.40	124.40	124.40	0
2026-06-30	128.00	128.60	127.40	128.00	128.00	0
2026-06-29	126.20	126.60	126.10	126.60	126.60	0
2026-06-26	128.50	128.50	127.00	128.00	126.13	0
2026-06-25	130.70	131.50	129.50	129.50	127.61	0
2026-06-24	130.30	130.30	127.20	130.00	128.10	0
2026-06-23	131.80	131.80	128.80	131.10	129.19	0
2026-06-22	131.20	133.40	130.50	133.40	131.46	0
2026-06-19	130.30	130.90	129.00	130.30	128.40	0
2026-06-18	129.60	131.70	129.40	130.40	128.50	0
2026-06-17	126.10	128.80	126.10	128.80	126.92	0
2026-06-16	125.80	126.10	125.20	126.10	124.26	0
2026-06-15	127.90	127.90	125.50	125.50	123.67	0
2026-06-12	125.70	125.70	123.50	125.00	123.18	0
2026-06-11	121.70	124.50	121.70	124.50	122.69	0
2026-06-10	117.30	118.50	116.50	117.70	115.98	0
2026-06-09	124.90	124.90	117.30	117.30	115.59	0
2026-06-08	123.70	125.20	123.70	124.30	122.49	0
2026-06-05	125.80	126.40	125.00	125.70	123.87	0
2026-06-04	125.00	125.60	123.60	125.60	123.77	0
2026-06-03	121.40	124.90	121.40	124.90	123.08	0
2026-06-02	123.60	123.60	122.00	122.80	121.01	0
2026-06-01	124.10	125.10	122.50	122.50	120.71	0
2026-05-29	125.40	125.40	124.60	125.00	123.18	0
2026-05-28	126.00	126.00	125.40	125.40	123.57	0
2026-05-27	126.90	126.90	125.40	126.30	124.46	0
2026-05-26	126.20	126.20	124.90	124.90	123.08	0
2026-05-25	125.90	125.90	125.00	125.80	123.97	0
2026-05-22	125.00	125.00	123.50	124.00	122.19	0
2026-05-21	126.00	126.00	124.50	124.60	122.78	0
2026-05-20	124.70	125.90	124.70	125.90	124.06	0
2026-05-19	124.70	127.10	124.00	124.00	122.19	97
2026-05-18	131.10	134.10	131.10	131.30	129.39	0
2026-05-15	135.10	135.10	132.90	132.90	130.96	0
2026-05-14	133.60	136.40	133.60	136.40	134.41	0
2026-05-13	132.80	132.80	131.00	132.50	130.57	0
2026-05-12	134.00	134.40	131.40	131.40	129.48	0
2026-05-11	137.20	137.20	134.10	134.10	132.15	0
2026-05-08	137.60	137.60	137.40	137.50	135.50	0
2026-05-07	140.30	140.80	139.80	140.80	138.75	0
2026-05-06	140.00	140.00	138.30	138.30	136.28	0
2026-05-05	122.80	132.20	122.80	132.20	130.27	40
2026-05-04	123.30	123.30	122.70	122.70	120.91	0

← NewerPage 2 of 22 · 1,273 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.