Accor SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	42.250	42.250	41.740	41.740	38.274	1
2024-04-25	41.320	41.320	41.320	41.320	37.889	4
2024-04-24	41.380	41.380	41.320	41.320	37.889	2
2024-04-23	40.710	40.710	40.710	40.710	37.330	50
2024-04-22	40.190	40.190	39.930	39.930	36.615	149
2024-04-19	39.740	39.780	39.740	39.780	36.477	73
2024-04-17	39.460	39.460	39.220	39.220	35.963	40
2024-04-16	39.400	39.400	39.400	39.400	36.129	192
2024-04-15	40.520	40.520	40.520	40.520	37.156	1
2024-04-12	40.760	40.760	40.750	40.750	37.366	723
2024-04-11	41.100	41.100	40.640	40.970	37.568	1,129
2024-04-10	41.760	41.760	41.710	41.710	38.247	4
2024-04-09	41.700	41.700	41.120	41.490	38.045	119
2024-04-08	41.840	41.840	41.670	41.670	38.210	2
2024-04-05	42.000	42.000	42.000	42.000	38.513	205
2024-04-03	42.660	42.660	42.660	42.660	39.118	90
2024-04-02	43.480	43.480	43.000	43.150	39.567	2,223
2024-03-28	43.750	43.750	43.690	43.690	40.062	69
2024-03-27	43.450	43.450	43.370	43.370	39.769	87
2024-03-26	43.200	43.450	43.170	43.450	39.842	157
2024-03-25	42.950	43.340	42.900	43.340	39.741	99
2024-03-22	42.310	42.590	42.310	42.590	39.054	834
2024-03-21	42.160	42.310	42.060	42.310	38.797	59
2024-03-20	41.510	41.700	41.510	41.700	38.238	122
2024-03-19	41.570	41.570	41.570	41.570	38.118	1
2024-03-18	41.890	41.890	41.830	41.850	38.375	11
2024-03-15	42.100	42.100	42.100	42.100	38.604	77
2024-03-14	42.190	42.270	42.190	42.270	38.760	111
2024-03-13	42.010	42.010	41.850	41.850	38.375	30
2024-03-12	40.670	40.670	40.670	40.670	37.293	1
2024-03-11	40.000	40.430	40.000	40.430	37.073	1
2024-03-08	39.460	39.810	39.460	39.810	36.504	41
2024-03-07	39.460	39.460	39.460	39.460	36.184	0
2024-03-06	39.350	39.550	39.350	39.550	36.266	50
2024-03-05	39.350	39.350	39.350	39.350	36.083	230
2024-03-04	39.550	39.550	39.350	39.350	36.083	162
2024-03-01	40.320	40.320	40.320	40.320	36.972	16
2024-02-29	40.020	40.020	40.020	40.020	36.697	4
2024-02-28	40.100	40.100	40.100	40.100	36.770	50
2024-02-27	40.830	40.830	40.490	40.490	37.128	60
2024-02-26	41.000	41.270	41.000	41.270	37.843	248
2024-02-23	40.710	41.040	40.710	41.040	37.632	1,255
2024-02-21	37.650	37.910	37.650	37.910	34.762	61
2024-02-20	37.360	37.360	37.360	37.360	34.258	50
2024-02-19	37.110	37.110	37.110	37.110	34.029	2
2024-02-16	37.080	37.080	37.080	37.080	34.001	15
2024-02-15	37.640	37.640	36.980	36.980	33.909	578
2024-02-14	37.250	37.250	37.250	37.250	34.157	0
2024-02-13	37.010	37.010	37.010	37.010	33.937	0
2024-02-12	37.130	37.130	37.130	37.130	34.047	0
2024-02-07	36.880	37.110	36.880	37.110	34.029	78
2024-02-06	37.040	37.040	36.970	36.970	33.900	50
2024-02-05	36.690	36.790	36.690	36.790	33.735	14
2024-02-02	36.730	36.730	36.730	36.730	33.680	2
2024-01-31	36.950	36.950	36.730	36.730	33.680	187
2024-01-30	37.140	37.160	36.980	36.980	33.909	307
2024-01-29	36.910	37.060	36.910	37.010	33.937	61
2024-01-24	36.070	36.090	36.070	36.090	33.093	3
2024-01-23	35.680	35.680	35.680	35.680	32.717	3
2024-01-19	35.870	36.160	35.870	35.940	32.956	415

← NewerPage 10 of 17 · 1,006 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	1.3500 EUR
2025-06-02	1.2600 EUR
2024-06-05	1.1800 EUR
2023-05-23	1.0500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.