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
2026-02-03	96.050	96.250	96.000	96.250	94.847	0
2026-02-02	93.350	95.350	93.350	95.350	93.960	0
2026-01-30	94.950	95.300	94.950	95.150	93.763	0
2026-01-29	94.200	96.100	94.200	96.100	94.699	0
2026-01-28	96.050	96.050	94.150	95.400	94.009	0
2026-01-27	95.250	95.600	94.950	95.600	94.206	0
2026-01-26	93.950	94.950	93.900	94.950	93.566	0
2026-01-23	94.700	94.800	94.350	94.350	92.975	0
2026-01-22	93.600	96.050	93.600	96.050	94.650	0
2026-01-21	91.900	92.800	91.900	91.900	90.560	0
2026-01-20	94.050	94.050	92.750	93.700	91.884	0
2026-01-19	95.150	95.950	94.850	95.950	94.090	0
2026-01-16	94.750	96.350	94.750	96.250	94.384	100
2026-01-15	94.350	95.700	94.350	94.600	92.766	0
2026-01-14	93.900	94.400	93.400	93.550	91.737	0
2026-01-13	93.750	93.750	92.150	92.800	91.001	0
2026-01-12	91.450	92.750	91.350	92.750	90.952	0
2026-01-09	91.850	91.850	90.150	90.150	88.403	0
2026-01-08	91.350	92.950	91.350	92.950	91.148	0
2026-01-07	89.550	92.350	89.550	92.350	90.560	0
2026-01-06	86.750	89.000	86.750	89.000	87.275	0
2026-01-05	86.500	87.000	86.450	87.000	85.314	0
2026-01-02	85.350	85.500	84.550	85.500	83.843	0
2025-12-30	84.550	84.800	84.550	84.800	83.156	0
2025-12-29	84.350	84.350	83.900	83.950	82.323	0
2025-12-23	84.350	84.350	83.750	84.300	82.666	0
2025-12-22	84.800	84.800	84.250	84.400	82.764	0
2025-12-19	85.450	85.900	85.150	85.300	83.647	0
2025-12-18	83.050	84.600	83.050	84.600	82.960	0
2025-12-17	84.900	84.900	83.700	83.700	82.078	0
2025-12-16	86.100	86.100	84.900	85.450	83.794	0
2025-12-15	85.400	86.000	85.400	86.000	84.333	0
2025-12-12	86.500	86.950	86.500	86.950	85.265	0
2025-12-11	86.400	86.800	85.600	85.600	83.941	0
2025-12-10	85.500	85.950	85.400	85.750	84.088	0
2025-12-09	83.350	85.100	83.350	85.100	83.450	0
2025-12-08	81.850	82.750	81.850	82.650	81.048	0
2025-12-05	82.100	82.550	82.050	82.050	80.460	0
2025-12-04	81.600	81.650	81.250	81.250	79.675	0
2025-12-03	80.450	81.700	80.450	81.500	79.920	0
2025-12-02	79.100	80.100	79.100	79.750	78.204	0
2025-12-01	79.200	79.200	75.500	77.250	75.753	0
2025-11-28	79.300	79.700	79.300	79.700	78.155	0
2025-11-27	79.950	79.950	79.600	79.600	78.057	0
2025-11-26	78.700	80.200	78.700	80.200	78.645	0
2025-11-25	76.850	78.750	76.850	78.750	77.224	0
2025-11-24	73.100	75.350	73.100	75.350	73.889	0
2025-11-21	76.600	76.600	72.600	72.750	71.340	0
2025-11-20	77.800	78.650	77.800	78.650	77.125	0
2025-11-19	76.950	76.950	76.200	76.900	75.409	0
2025-11-18	76.800	77.550	76.450	76.450	74.968	0
2025-11-17	78.200	78.200	77.050	77.050	75.556	0
2025-11-14	76.850	76.850	75.750	76.550	75.066	0
2025-11-13	79.800	79.800	78.600	79.050	77.518	0
2025-11-12	78.050	78.900	78.050	78.550	77.027	0
2025-11-11	77.900	78.450	77.900	78.400	76.880	0
2025-11-10	76.350	77.800	76.350	77.800	76.292	0
2025-11-07	76.250	76.250	76.000	76.000	74.527	0
2025-11-06	73.250	75.000	72.500	75.000	73.546	0
2025-11-05	72.900	73.350	72.800	73.350	71.928	0

← NewerPage 4 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.