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
2024-11-22	42.580	42.640	42.540	42.640	40.326
2024-11-21	41.960	42.140	41.960	42.080	39.797
2024-11-20	41.640	41.900	41.640	41.880	39.607
2024-11-19	41.540	41.540	40.960	40.960	38.737
2024-11-18	41.520	41.520	41.420	41.420	39.172
2024-11-15	41.480	41.880	41.480	41.780	39.513
2024-11-14	41.400	41.540	41.120	41.540	39.286
2024-11-13	41.940	41.940	41.240	41.420	39.172
2024-11-12	42.560	42.680	42.560	42.680	40.364
2024-11-11	43.320	43.320	42.940	42.940	40.610
2024-11-08	43.800	43.800	43.480	43.480	41.121
2024-11-07	44.380	44.380	44.260	44.260	41.858
2024-11-06	44.540	45.020	44.540	44.560	42.142
2024-11-05	44.180	44.220	44.100	44.160	41.764
2024-11-04	44.680	44.680	44.240	44.320	41.915
2024-11-01	44.280	44.460	44.200	44.460	42.047
2024-10-31	44.080	44.080	44.000	44.000	41.612
2024-10-30	44.500	44.500	44.020	44.280	41.877
2024-10-29	44.560	44.660	44.340	44.340	41.934
2024-10-28	44.040	44.120	43.900	44.120	41.726
2024-10-25	43.840	43.920	43.780	43.920	41.537
2024-10-24	43.940	44.080	43.900	44.080	41.688
2024-10-23	44.060	44.060	43.740	43.840	41.461
2024-10-22	43.940	43.940	43.740	43.760	41.385
2024-10-21	43.940	43.960	43.700	43.960	41.575
2024-10-18	43.920	43.920	43.880	43.880	41.499
2024-10-17	44.140	44.380	44.140	44.180	41.783
2024-10-16	43.220	43.760	43.220	43.760	41.385
2024-10-15	43.020	43.100	42.780	43.100	40.761
2024-10-14	42.720	42.760	42.660	42.760	40.440
2024-10-11	42.300	42.500	42.160	42.500	40.194
2024-10-10	42.300	42.300	42.000	42.220	39.929
2024-10-09	42.020	42.200	42.020	42.200	39.910
2024-10-08	41.680	41.900	41.680	41.900	39.626
2024-10-07	41.920	41.920	41.620	41.900	39.626
2024-10-04	41.500	41.720	41.500	41.720	39.456
2024-10-03	41.500	41.500	41.220	41.240	39.002
2024-10-02	41.420	41.440	41.380	41.400	39.153
2024-10-01	41.840	41.840	41.460	41.760	39.494
2024-09-30	41.880	41.880	41.500	41.500	39.248
2024-09-27	42.120	42.360	42.120	42.360	40.061
2024-09-26	42.240	42.400	42.240	42.240	39.948
2024-09-25	42.020	42.260	41.920	41.920	39.645
2024-09-24	42.040	42.280	42.040	42.100	39.815
2024-09-23	41.560	41.880	41.560	41.880	39.607
2024-09-20	41.980	41.980	41.620	41.620	39.362
2024-09-19	42.040	42.200	42.040	42.120	39.834
2024-09-18	41.680	41.680	41.500	41.560	39.305
2024-09-17	41.140	41.640	41.140	41.640	39.380
2024-09-16	40.640	40.940	40.640	40.940	38.718
2024-09-13	40.600	40.940	40.600	40.840	38.624
2024-09-12	40.840	40.840	40.360	40.360	38.170
2024-09-11	40.460	40.620	40.400	40.620	38.416
2024-09-10	40.360	40.600	40.360	40.400	38.208
2024-09-09	40.340	40.340	40.060	40.140	37.962
2024-09-06	40.380	40.680	40.300	40.600	38.397
2024-09-05	40.540	41.080	40.540	41.080	38.851
2024-09-04	40.540	40.620	40.480	40.620	38.416
2024-09-03	41.120	41.120	40.860	41.020	38.794
2024-09-02	41.140	41.140	41.000	41.120	38.889

← NewerPage 9 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.