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
2025-11-05	72.900	73.350	72.800	73.350	71.928	0
2025-11-04	71.400	72.800	71.400	72.800	71.389	0
2025-11-03	72.400	72.650	71.250	72.650	71.242	0
2025-10-31	72.150	72.150	71.350	71.350	69.967	0
2025-10-30	72.550	73.050	72.450	73.050	71.634	0
2025-10-29	72.700	72.700	72.500	72.600	71.193	0
2025-10-28	72.600	72.600	72.200	72.600	71.193	0
2025-10-27	72.100	72.600	72.100	72.600	71.193	0
2025-10-24	71.450	71.450	70.500	71.150	69.771	0
2025-10-23	70.150	70.350	69.900	70.350	68.986	0
2025-10-22	70.600	71.400	70.500	71.350	69.967	0
2025-10-21	70.900	70.900	69.000	70.200	68.839	517
2025-10-20	70.850	71.300	70.550	71.300	69.918	0
2025-10-17	70.800	70.850	70.300	70.850	69.477	0
2025-10-16	70.000	70.950	70.000	70.850	69.477	0
2025-10-15	72.300	72.400	71.950	71.950	70.555	0
2025-10-14	71.450	71.800	71.250	71.800	70.408	0
2025-10-13	71.750	72.000	71.650	71.650	70.261	0
2025-10-10	71.050	72.250	71.050	72.250	70.850	0
2025-10-09	71.050	71.800	71.050	71.800	70.408	0
2025-10-08	70.750	70.800	70.600	70.800	69.428	0
2025-10-07	70.400	71.300	70.400	70.700	69.330	0
2025-10-06	69.650	70.650	69.650	70.650	69.281	0
2025-10-03	70.250	70.650	70.250	70.250	68.888	0
2025-10-02	70.050	70.050	69.600	69.600	68.251	0
2025-10-01	68.100	68.100	67.500	68.100	66.780	0
2025-09-30	67.050	67.900	67.050	67.850	66.535	0
2025-09-29	66.800	67.100	66.750	66.750	65.456	0
2025-09-26	66.100	66.950	66.000	66.950	65.652	0
2025-09-25	65.850	65.850	65.350	65.350	64.083	0
2025-09-24	67.900	67.900	67.050	67.050	65.750	0
2025-09-23	68.800	68.800	67.900	68.050	66.731	0
2025-09-22	68.350	68.450	68.100	68.100	66.780	0
2025-09-19	69.050	69.050	68.650	68.900	67.564	0
2025-09-18	68.750	69.100	68.700	69.100	67.761	0
2025-09-17	68.450	68.800	68.150	68.800	67.466	0
2025-09-16	69.500	69.500	68.850	68.850	67.515	0
2025-09-15	68.950	69.450	68.950	69.150	67.810	0
2025-09-12	69.000	69.000	68.600	68.650	67.319	0
2025-09-11	68.150	68.900	68.150	68.900	67.564	0
2025-09-10	66.650	68.100	66.650	68.100	66.780	0
2025-09-09	66.100	66.100	65.850	65.850	64.574	0
2025-09-08	65.250	66.000	65.250	66.000	64.721	0
2025-09-05	65.200	65.250	64.950	65.250	63.985	0
2025-09-04	64.050	65.050	64.050	65.050	63.789	0
2025-09-03	63.650	64.000	63.650	63.850	62.612	0
2025-09-02	64.700	64.700	63.050	63.600	62.367	0
2025-09-01	64.800	64.800	64.350	64.350	63.103	0
2025-08-29	64.700	65.100	64.550	65.100	63.838	0
2025-08-28	64.350	64.850	64.000	64.850	63.593	0
2025-08-27	65.050	65.050	64.050	64.350	63.103	0
2025-08-26	64.250	64.650	64.150	64.650	63.397	0
2025-08-25	66.350	66.350	65.300	65.300	64.034	0
2025-08-22	65.800	66.350	65.800	66.350	65.064	0
2025-08-21	65.400	65.900	65.400	65.900	64.623	0
2025-08-20	65.100	65.700	65.100	65.450	64.181	0
2025-08-19	65.850	65.850	65.550	65.650	64.377	0
2025-08-18	65.800	65.800	65.250	65.800	64.525	0
2025-08-15	65.650	65.750	65.500	65.550	64.279	0
2025-08-14	64.700	65.300	64.700	65.300	64.034	0

← NewerPage 5 of 22 · 1,272 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.