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
2022-04-27	24.460	24.460	24.460	24.460	19.003
2022-04-26	24.460	24.460	24.460	24.460	19.003
2022-04-25	24.530	24.530	24.460	24.460	19.003
2022-04-22	24.790	24.790	24.650	24.650	19.151
2022-04-21	25.120	25.120	24.900	24.900	19.345
2022-04-20	24.960	24.960	24.910	24.910	19.353
2022-04-19	24.900	24.900	24.820	24.820	19.283
2022-04-14	24.940	24.980	24.940	24.980	19.407
2022-04-13	24.740	24.740	24.730	24.730	19.213
2022-04-12	24.320	24.650	24.320	24.650	19.151
2022-04-11	24.250	24.470	24.250	24.470	19.011
2022-04-08	23.980	24.110	23.980	24.110	18.732
2022-04-07	23.910	23.910	23.540	23.540	18.289
2022-04-06	24.430	24.430	24.430	24.430	18.980
2022-04-05	24.390	24.390	24.290	24.290	18.871
2022-04-04	24.790	24.790	24.370	24.370	18.934
2022-04-01	24.600	24.640	24.600	24.640	19.143
2022-03-31	24.930	24.930	24.500	24.500	19.035
2022-03-30	24.970	24.970	24.680	24.680	19.174
2022-03-29	25.050	25.050	25.000	25.000	19.423
2022-03-28	24.840	24.840	24.660	24.660	19.159
2022-03-25	24.840	24.840	24.630	24.630	19.136
2022-03-24	24.770	24.770	24.670	24.670	19.167
2022-03-23	24.810	24.810	24.500	24.500	19.035
2022-03-22	24.410	24.620	24.410	24.620	19.128
2022-03-21	24.290	24.290	24.150	24.150	18.763
2022-03-18	24.800	24.800	24.360	24.360	18.926
2022-03-17	24.630	24.710	24.630	24.710	19.198
2022-03-16	24.550	24.550	24.540	24.540	19.066
2022-03-15	23.760	24.130	23.760	24.130	18.747
2022-03-14	23.800	23.960	23.800	23.960	18.615
2022-03-11	23.240	23.380	23.240	23.380	18.164
2022-03-10	22.870	22.870	22.720	22.720	17.652
2022-03-09	22.740	22.740	22.740	22.740	17.667
2022-03-08	21.010	21.720	21.010	21.720	16.875
2022-03-07	20.860	20.860	20.860	20.860	16.207
2022-03-04	21.860	21.860	21.320	21.320	16.564
2022-03-03	22.440	22.440	22.440	22.440	17.434
2022-03-02	21.440	22.510	21.440	22.510	17.488
2022-03-01	21.920	21.920	21.440	21.440	16.657
2022-02-28	21.720	21.720	21.720	21.720	16.875
2022-02-25	21.400	22.000	21.400	22.000	17.092
2022-02-24	21.200	21.200	21.200	21.200	16.471
2022-02-23	21.870	21.980	21.870	21.980	17.077
2022-02-22	21.380	21.790	21.380	21.790	16.929
2022-02-21	22.500	22.500	21.970	21.970	17.069
2022-02-18	22.520	22.520	22.320	22.320	17.341
2022-02-17	22.780	22.780	22.390	22.390	17.395
2022-02-16	22.510	22.510	22.500	22.500	17.481
2022-02-15	22.000	22.340	22.000	22.340	17.356
2022-02-14	21.970	21.970	21.970	21.970	17.069
2022-02-11	22.580	22.580	22.580	22.580	17.543
2022-02-10	22.660	22.820	22.660	22.820	17.729
2022-02-09	22.550	22.880	22.550	22.880	17.776
2022-02-08	22.160	22.250	22.160	22.250	17.286
2022-02-07	22.620	22.620	22.260	22.260	17.294
2022-02-04	23.020	23.020	22.490	22.490	17.473
2022-02-03	22.600	22.730	22.600	22.730	17.659
2022-02-02	22.650	22.650	22.530	22.530	17.504
2022-02-01	22.500	22.520	22.500	22.520	17.496

← NewerPage 20 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.