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
2025-05-21	60.700	60.700	60.100	60.350	57.614	0
2025-05-20	59.900	61.050	59.900	61.050	58.283	0
2025-05-19	58.850	59.350	58.850	59.300	56.612	0
2025-05-16	58.450	58.800	58.450	58.700	56.039	0
2025-05-15	57.650	58.250	57.650	58.150	55.514	0
2025-05-14	57.300	57.850	57.300	57.750	55.132	0
2025-05-13	56.150	57.500	56.150	57.500	54.894	0
2025-05-12	56.700	56.700	56.150	56.150	53.605	0
2025-05-09	56.400	56.800	56.400	56.750	54.178	0
2025-05-08	56.000	56.250	56.000	56.250	53.700	0
2025-05-07	56.200	56.200	55.500	55.500	52.984	0
2025-05-06	57.250	57.250	56.150	56.150	53.605	0
2025-05-05	56.800	56.950	56.750	56.950	54.369	0
2025-05-02	56.050	56.550	56.050	56.550	53.987	0
2025-04-30	55.050	55.050	54.200	54.200	51.743	0
2025-04-29	54.650	54.750	54.550	54.750	52.268	0
2025-04-28	54.050	54.850	54.050	54.850	52.364	0
2025-04-25	53.350	53.750	53.350	53.650	51.218	0
2025-04-24	52.800	53.200	52.750	52.800	50.407	0
2025-04-23	52.350	52.750	52.350	52.350	49.977	0
2025-04-22	50.600	51.650	50.600	51.650	49.309	0
2025-04-17	51.350	51.350	51.150	51.350	49.022	0
2025-04-16	51.100	51.200	50.950	51.050	48.736	0
2025-04-15	50.800	50.950	50.800	50.900	48.593	0
2025-04-14	49.480	49.480	49.140	49.460	47.218	130
2025-04-11	49.660	49.660	48.220	48.220	46.034	0
2025-04-10	49.440	49.480	49.440	49.440	47.199	0
2025-04-09	47.560	47.600	46.800	47.600	45.442	0
2025-04-08	47.400	48.760	47.400	48.760	46.550	0
2025-04-07	46.020	46.720	46.020	46.460	44.354	0
2025-04-04	51.600	51.600	49.000	49.400	47.161	0
2025-04-03	52.600	53.150	52.100	52.300	49.929	0
2025-04-02	53.500	53.500	53.100	53.100	50.693	0
2025-04-01	53.150	53.400	53.000	53.100	50.693	0
2025-03-31	53.950	53.950	52.800	52.800	50.407	0
2025-03-28	55.350	55.350	54.650	54.650	52.173	0
2025-03-27	54.400	55.450	54.400	55.450	52.937	0
2025-03-26	55.350	55.850	55.350	55.650	53.128	0
2025-03-25	54.500	54.850	54.500	54.850	52.364	0
2025-03-24	54.250	54.400	54.000	54.400	51.934	0
2025-03-21	54.000	54.000	53.600	53.600	51.170	0
2025-03-20	54.700	54.700	53.750	54.050	51.600	0
2025-03-19	54.400	54.550	54.350	54.550	52.077	0
2025-03-18	53.850	54.200	53.850	54.200	51.743	0
2025-03-17	53.750	53.950	53.700	53.800	51.361	0
2025-03-14	53.500	54.600	53.500	54.600	52.125	0
2025-03-13	53.350	53.700	53.350	53.650	51.218	0
2025-03-12	53.800	54.000	53.600	53.600	51.170	0
2025-03-11	53.750	53.900	53.400	53.400	50.980	0
2025-03-10	54.600	54.600	53.300	53.300	50.884	0
2025-03-07	55.000	55.700	54.550	54.550	52.077	459
2025-03-06	55.200	55.200	54.250	55.150	52.650	0
2025-03-05	56.150	56.150	54.850	55.550	53.032	0
2025-03-04	52.200	52.200	51.300	51.300	48.975	0
2025-03-03	52.400	52.450	52.200	52.450	50.073	0
2025-02-28	51.600	52.200	51.600	52.200	49.834	0
2025-02-27	51.450	51.800	51.450	51.750	49.404	0
2025-02-26	51.550	51.700	51.550	51.600	49.261	0
2025-02-25	50.700	51.400	50.700	51.400	49.070	0
2025-02-24	51.600	51.600	50.750	51.000	48.688	0

← NewerPage 7 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.