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
2025-08-13	64.500	64.800	64.500	64.800	63.544	0
2025-08-12	63.650	63.850	63.350	63.850	62.612	0
2025-08-11	62.350	62.550	61.850	62.550	61.338	0
2025-08-08	61.450	62.200	61.450	62.200	60.994	0
2025-08-07	59.900	61.300	59.900	61.300	60.112	0
2025-08-06	59.650	59.700	59.550	59.650	58.494	0
2025-08-05	59.700	59.700	59.350	59.400	58.249	0
2025-08-04	59.300	59.600	59.300	59.600	58.445	0
2025-08-01	60.050	60.050	59.050	59.050	57.905	0
2025-07-31	61.450	61.450	60.750	60.750	59.572	0
2025-07-30	62.250	62.450	61.950	62.050	60.847	171
2025-07-29	60.950	61.850	60.950	61.750	60.553	0
2025-07-28	60.650	60.950	60.650	60.800	59.621	0
2025-07-25	61.050	61.050	59.900	60.100	58.935	0
2025-07-24	60.400	61.200	60.400	61.200	60.014	0
2025-07-23	59.150	59.650	59.150	59.500	58.347	0
2025-07-22	59.500	59.500	59.100	59.300	58.151	0
2025-07-21	59.200	59.500	58.950	58.950	57.807	0
2025-07-18	58.250	59.050	58.250	59.050	57.905	0
2025-07-17	56.350	58.350	56.350	58.350	57.219	0
2025-07-16	56.150	56.400	56.100	56.100	55.013	0
2025-07-15	56.800	56.800	56.000	56.000	54.915	0
2025-07-14	55.950	56.150	55.950	56.150	55.062	0
2025-07-11	56.050	56.300	55.800	56.300	55.209	0
2025-07-10	56.550	56.550	56.250	56.550	55.454	0
2025-07-09	56.500	56.650	56.350	56.500	55.405	0
2025-07-08	56.550	56.550	56.000	56.350	55.258	0
2025-07-07	56.350	56.350	56.000	56.250	55.160	0
2025-07-04	56.600	56.600	55.950	56.050	54.964	0
2025-07-03	56.750	56.750	56.500	56.500	55.405	0
2025-07-02	57.050	57.050	56.500	56.500	55.405	0
2025-07-01	57.400	57.400	56.700	56.800	55.699	0
2025-06-30	59.150	59.150	58.550	58.850	56.182	0
2025-06-27	58.400	58.500	58.150	58.500	55.848	0
2025-06-26	57.800	58.150	57.800	58.150	55.514	0
2025-06-25	57.100	57.600	57.100	57.600	54.989	0
2025-06-24	56.750	57.250	56.750	57.250	54.655	0
2025-06-23	54.900	55.850	54.900	55.600	53.080	0
2025-06-20	55.250	55.450	55.150	55.450	52.937	0
2025-06-19	55.700	55.700	55.150	55.150	52.650	0
2025-06-18	56.000	56.200	55.800	55.900	53.366	0
2025-06-17	55.950	56.050	55.850	55.950	53.414	0
2025-06-16	56.600	56.600	56.300	56.300	53.748	0
2025-06-13	56.400	56.400	56.000	56.050	53.509	0
2025-06-12	56.650	57.000	56.650	57.000	54.416	0
2025-06-11	56.900	56.900	56.750	56.750	54.178	0
2025-06-10	57.400	57.450	56.950	56.950	54.369	0
2025-06-09	57.650	57.700	57.450	57.450	54.846	0
2025-06-06	58.550	58.550	57.800	57.800	55.180	0
2025-06-05	57.800	58.450	57.800	58.450	55.801	0
2025-06-04	58.100	58.100	57.750	57.750	55.132	0
2025-06-03	58.500	58.500	58.100	58.100	55.466	0
2025-06-02	58.300	58.300	58.000	58.050	55.419	0
2025-05-30	58.650	58.650	58.050	58.200	55.562	0
2025-05-29	59.050	59.050	58.600	58.700	56.039	0
2025-05-28	59.300	59.500	58.800	58.800	56.135	0
2025-05-27	60.500	60.500	59.550	59.550	56.851	0
2025-05-26	60.500	60.700	60.300	60.300	57.567	0
2025-05-23	60.300	60.300	58.900	59.100	56.421	317
2025-05-22	59.900	59.950	59.550	59.950	57.233	0

← NewerPage 6 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.