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
2022-01-31	22.540	22.540	22.290	22.290	17.318	0
2022-01-28	22.590	22.590	22.330	22.330	17.349	0
2022-01-27	22.610	22.750	22.610	22.750	17.675	0
2022-01-26	22.720	22.940	22.720	22.940	17.822	0
2022-01-25	22.680	22.680	22.530	22.530	17.504	0
2022-01-24	23.010	23.010	22.450	22.450	17.442	0
2022-01-21	22.830	22.990	22.830	22.990	17.861	0
2022-01-20	22.950	23.080	22.950	23.080	17.931	0
2022-01-19	23.480	23.480	22.800	22.800	17.714	0
2022-01-18	23.970	23.970	23.730	23.730	18.436	0
2022-01-17	24.230	24.230	24.040	24.040	18.677	0
2022-01-14	24.140	24.140	23.920	23.920	18.584	0
2022-01-13	24.770	24.770	24.710	24.710	18.830	0
2022-01-12	24.900	24.900	24.770	24.770	18.876	0
2022-01-11	24.440	24.640	24.440	24.640	18.777	0
2022-01-10	23.920	24.230	23.920	24.230	18.464	0
2022-01-07	23.780	23.780	23.660	23.660	18.030	0
2022-01-06	23.680	23.800	23.680	23.800	18.136	0
2022-01-05	23.930	23.930	23.910	23.910	18.220	0
2022-01-04	23.970	23.970	23.830	23.830	18.159	0
2022-01-03	23.740	23.740	23.670	23.670	18.037	0
2021-12-30	23.330	23.410	23.330	23.410	17.839	0
2021-12-29	23.450	23.450	23.310	23.310	17.763	0
2021-12-28	23.340	23.340	23.260	23.260	17.725	0
2021-12-27	22.980	23.110	22.980	23.110	17.611	0
2021-12-23	22.900	22.900	22.900	22.900	17.451	0
2021-12-22	22.110	22.540	22.110	22.540	17.176	0
2021-12-21	21.900	22.230	21.900	22.230	16.940	0
2021-12-20	21.560	21.560	21.560	21.560	16.429	0
2021-12-17	21.630	21.870	21.630	21.870	16.666	0
2021-12-16	21.530	21.660	21.530	21.660	16.506	0
2021-12-15	21.360	21.360	21.200	21.200	16.155	0
2021-12-14	21.310	21.310	21.310	21.310	16.239	0
2021-12-13	21.570	21.570	21.210	21.210	16.163	0
2021-12-10	21.450	21.470	21.450	21.470	16.361	0
2021-12-09	21.800	21.800	21.510	21.510	16.391	0
2021-12-08	22.050	22.050	21.640	21.780	16.597	427
2021-12-07	22.220	22.220	22.100	22.100	16.841	0
2021-12-06	21.650	21.950	21.650	21.950	16.727	0
2021-12-03	21.770	21.770	21.360	21.360	16.277	0
2021-12-02	21.380	21.510	21.380	21.510	16.391	0
2021-12-01	21.530	21.800	21.530	21.800	16.612	0
2021-11-30	21.420	21.490	21.380	21.380	16.292	855
2021-11-29	21.380	21.590	21.380	21.590	16.452	0
2021-11-26	21.090	21.090	21.090	21.090	16.071	0
2021-11-25	22.350	22.490	22.350	22.490	17.138	0
2021-11-24	22.380	22.420	22.380	22.420	17.085	0
2021-11-23	21.590	22.310	21.590	22.310	17.001	0
2021-11-22	22.060	22.060	21.930	21.930	16.711	0
2021-11-19	22.540	22.540	21.800	21.800	16.612	0
2021-11-18	22.770	22.770	22.490	22.490	17.138	0
2021-11-17	23.060	23.060	22.940	22.940	17.481	0
2021-11-16	23.480	23.480	23.260	23.260	17.725	0
2021-11-15	23.510	23.510	23.510	23.510	17.915	0
2021-11-12	23.130	23.260	23.130	23.260	17.725	0
2021-11-11	23.460	23.460	23.220	23.220	17.694	0
2021-11-10	23.300	23.390	23.300	23.390	17.824	0
2021-11-09	23.220	23.290	23.220	23.290	17.748	0
2021-11-08	23.240	23.240	23.240	23.240	17.710	0
2021-11-05	22.370	23.350	22.370	23.350	17.793	0

← NewerPage 21 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.