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
2026-10-16	90.250	90.650	90.200	90.550	90.550	0
2026-10-15	88.550	89.850	88.550	89.050	89.050	0
2026-10-14	91.650	91.650	90.550	90.550	90.550	0
2026-10-13	90.900	92.200	90.700	90.700	90.700	0
2026-10-12	91.800	92.250	91.800	92.250	92.250	0
2026-10-09	92.350	92.350	91.600	91.650	91.650	0
2026-10-08	91.350	92.500	91.200	92.500	92.500	0
2026-10-07	95.100	95.100	94.300	94.400	94.400	0
2026-10-06	94.300	94.500	93.500	93.500	93.500	0
2026-10-05	94.400	94.400	93.650	93.850	93.850	0
2026-10-02	93.700	95.050	93.700	94.450	94.450	0
2026-10-01	91.000	91.750	90.750	91.750	91.750	0
2026-09-30	93.450	93.450	91.000	91.250	91.250	0
2026-09-29	92.450	92.900	91.950	92.400	92.400	0
2026-09-28	92.500	93.450	92.300	93.450	93.450	0
2026-09-25	94.150	94.350	94.150	94.200	94.200	0
2026-09-24	93.450	94.150	93.450	93.550	93.550	0
2026-09-23	96.550	96.550	95.450	95.950	95.950	0
2026-09-22	95.700	95.800	95.350	95.350	95.350	0
2026-09-21	94.400	94.400	94.050	94.400	94.400	0
2026-09-18	94.800	94.800	93.550	93.550	93.550	0
2026-09-17	95.000	95.050	94.450	95.000	95.000	0
2026-09-16	93.050	94.050	92.800	92.800	92.800	0
2026-09-15	92.550	92.550	91.700	92.300	92.300	0
2026-09-14	96.100	96.100	92.100	92.100	92.100	0
2026-09-11	97.700	98.050	97.550	98.050	98.050	0
2026-09-10	101.50	101.50	97.450	97.450	97.450	0
2026-09-09	104.20	104.20	101.70	101.70	101.70	0
2026-09-08	103.00	104.10	103.00	104.10	104.10	0
2026-09-07	101.40	101.40	101.40	101.40	101.40	0
2026-09-04	101.50	101.60	101.10	101.40	101.40	0
2026-09-03	98.950	99.100	98.800	99.100	99.100	0
2026-09-02	101.50	102.00	99.850	99.850	99.850	40
2026-09-01	102.00	102.50	101.50	102.50	102.50	0
2026-08-31	102.80	103.40	102.80	103.10	103.10	0
2026-08-28	104.10	104.20	104.10	104.20	104.20	0
2026-08-27	104.90	104.90	103.80	103.80	103.80	0
2026-08-26	104.80	105.20	104.80	105.20	105.20	0
2026-08-25	106.10	106.10	105.70	105.70	105.70	0
2026-08-24	105.50	106.20	105.20	105.20	105.20	0
2026-08-21	106.50	107.30	106.50	106.70	106.70	0
2026-08-20	106.60	106.60	105.70	105.90	105.90	0
2026-08-19	108.50	108.50	106.90	107.50	107.50	0
2026-08-18	107.90	108.20	107.70	107.70	107.70	0
2026-08-17	110.60	110.60	110.00	110.00	110.00	0
2026-08-14	109.10	109.10	108.50	108.90	108.90	0
2026-08-13	110.30	110.80	110.30	110.30	110.30	0
2026-08-12	110.30	111.50	110.30	111.50	111.50	0
2026-08-11	109.50	109.50	107.90	109.40	109.40	0
2026-08-10	109.60	110.00	109.60	109.80	109.80	0
2026-08-07	109.70	110.10	109.40	110.10	110.10	0
2026-08-06	109.40	110.30	109.40	109.40	109.40	0
2026-08-05	112.30	112.30	111.10	111.20	111.20	0
2026-08-04	110.90	111.70	110.90	111.70	111.70	0
2026-08-03	112.40	112.40	108.90	108.90	108.90	0
2026-07-31	112.90	112.90	111.30	111.30	111.30	0
2026-07-30	106.50	109.20	106.50	109.20	109.20	0
2026-07-29	105.60	107.40	105.60	107.40	107.40	0
2026-07-28	108.80	110.10	107.50	107.50	107.50	0
2026-07-27	115.20	115.20	109.70	109.70	109.70	0

Page 1 of 22 · 1,273 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.