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
2025-02-21	51.800	51.850	51.600	51.850	49.500	0
2025-02-20	51.600	51.800	51.550	51.800	49.452	0
2025-02-19	51.650	51.650	50.500	51.200	48.879	0
2025-02-18	51.150	51.350	51.150	51.350	49.022	0
2025-02-17	50.200	51.100	50.200	51.100	48.784	0
2025-02-14	50.300	50.300	49.840	49.840	47.581	0
2025-02-13	50.400	51.000	50.400	50.800	48.497	403
2025-02-12	50.200	50.400	50.100	50.100	47.829	0
2025-02-11	49.860	50.250	49.860	49.900	47.638	0
2025-02-10	49.860	50.050	49.720	50.050	47.781	0
2025-02-07	49.700	49.700	49.560	49.700	47.447	0
2025-02-06	49.080	49.220	49.080	49.180	46.951	0
2025-02-05	49.000	49.220	49.000	49.120	46.894	0
2025-02-04	48.380	49.020	48.380	49.020	46.798	0
2025-02-03	48.420	48.640	48.220	48.220	46.034	0
2025-01-31	49.220	49.520	49.220	49.520	47.275	0
2025-01-30	48.500	49.200	48.500	49.200	46.970	0
2025-01-29	48.800	48.800	48.460	48.500	46.302	0
2025-01-28	48.280	48.320	48.220	48.320	46.130	0
2025-01-27	48.660	48.660	48.180	48.520	46.321	0
2025-01-24	51.600	51.600	50.700	50.700	48.402	0
2025-01-23	51.050	51.800	51.050	51.650	49.309	0
2025-01-22	49.280	51.350	49.280	51.350	49.022	0
2025-01-21	48.200	48.840	47.740	48.840	46.626	0
2025-01-20	48.640	48.780	48.520	48.780	46.133	0
2025-01-17	47.900	48.500	47.900	48.500	45.868	0
2025-01-16	47.580	47.580	47.400	47.540	44.960	0
2025-01-15	47.320	47.340	47.080	47.340	44.771	0
2025-01-14	47.400	47.400	47.060	47.260	44.695	0
2025-01-13	47.160	47.260	47.100	47.260	44.695	0
2025-01-10	48.600	48.600	48.180	48.180	45.566	0
2025-01-09	48.060	48.600	48.060	48.600	45.963	0
2025-01-08	48.060	48.060	47.860	47.900	45.301	0
2025-01-07	48.480	48.480	47.900	48.160	45.547	0
2025-01-06	48.720	48.720	48.120	48.360	45.736	0
2025-01-03	48.760	48.820	48.740	48.740	46.095	0
2025-01-02	48.480	48.720	48.320	48.720	46.076	0
2024-12-30	47.860	48.180	47.860	48.020	45.414	0
2024-12-27	47.900	47.960	47.860	47.900	45.301	0
2024-12-23	47.280	47.500	47.280	47.480	44.904	0
2024-12-20	47.300	47.300	46.940	47.220	44.658	0
2024-12-19	47.480	47.480	47.340	47.480	44.904	0
2024-12-18	47.880	48.120	47.880	47.880	45.282	0
2024-12-17	47.940	48.000	47.880	48.000	45.395	0
2024-12-16	48.120	48.120	47.680	47.860	45.263	0
2024-12-13	48.000	48.240	48.000	48.240	45.622	0
2024-12-12	47.700	47.880	47.700	47.880	45.282	0
2024-12-11	47.120	47.380	46.840	47.320	44.752	0
2024-12-10	47.360	47.740	47.360	47.640	45.055	0
2024-12-09	47.820	47.820	47.620	47.780	45.187	0
2024-12-06	48.140	48.140	48.000	48.000	45.395	0
2024-12-05	46.960	47.980	46.960	47.700	45.112	0
2024-12-04	46.540	46.700	46.540	46.700	44.166	0
2024-12-03	45.120	46.320	45.120	46.320	43.806	0
2024-12-02	43.960	44.180	43.960	44.160	41.764	0
2024-11-29	43.840	43.840	43.560	43.680	41.310	0
2024-11-28	43.760	44.040	43.760	44.040	41.650	0
2024-11-27	43.780	43.780	43.380	43.660	41.291	0
2024-11-26	43.640	44.020	43.640	44.020	41.631	0
2024-11-25	43.180	43.760	43.180	43.760	41.385	0

← NewerPage 8 of 22 · 1,274 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.