Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	35.220	35.220	35.000	35.000	32.094	50
2024-01-17	35.000	35.000	34.850	34.850	31.956	200
2024-01-16	35.130	35.290	35.130	35.290	32.360	18
2024-01-15	35.130	35.500	35.130	35.340	32.406	74
2024-01-12	34.970	34.970	34.970	34.970	32.066	50
2024-01-11	34.900	34.900	34.900	34.900	32.002	0
2024-01-10	34.750	34.870	34.750	34.870	31.975	75
2024-01-09	34.710	34.710	34.710	34.710	31.828	50
2024-01-08	34.150	34.610	34.150	34.610	31.736	50
2024-01-05	34.280	34.280	34.280	34.280	31.434	0
2024-01-04	34.280	34.540	34.280	34.540	31.672	50
2024-01-03	34.750	34.750	34.320	34.370	31.516	58
2024-01-02	34.630	34.630	34.630	34.630	31.755	0
2023-12-29	34.570	34.690	34.570	34.670	31.791	60
2023-12-28	34.720	34.720	34.720	34.720	31.837	1
2023-12-27	34.730	34.760	34.720	34.760	31.874	102
2023-12-22	34.730	34.730	34.730	34.730	31.846	1
2023-12-21	34.650	34.780	34.650	34.750	31.865	51
2023-12-20	34.650	34.650	34.650	34.650	31.773	0
2023-12-19	34.740	34.800	34.740	34.800	31.910	20
2023-12-13	34.880	34.880	34.610	34.610	31.736	667
2023-12-12	35.200	35.200	35.200	35.200	32.277	15
2023-12-11	34.770	35.030	34.770	34.970	32.066	354
2023-12-07	33.750	33.800	33.750	33.800	30.994	123
2023-12-06	33.660	33.740	33.660	33.740	30.938	40
2023-12-04	32.820	32.820	32.820	32.820	30.095	200
2023-11-30	31.820	31.820	31.820	31.820	29.178	0
2023-11-28	31.660	31.660	31.660	31.660	29.031	0
2023-11-27	31.720	31.720	31.720	31.720	29.086	0
2023-11-24	31.660	31.670	31.660	31.670	29.040	51
2023-11-20	31.820	31.820	31.820	31.820	29.178	0
2023-11-17	31.370	31.370	31.370	31.370	28.765	0
2023-11-16	31.030	31.030	31.030	31.030	28.454	0
2023-11-10	29.970	29.970	29.970	29.970	27.482	0
2023-11-03	30.270	30.270	30.270	30.270	27.757	1
2023-11-02	30.840	30.840	30.720	30.720	28.169	50
2023-10-31	30.070	30.070	30.070	30.070	27.573	0
2023-10-27	29.820	29.820	29.820	29.820	27.344	0
2023-10-26	29.970	29.970	29.970	29.970	27.482	0
2023-10-25	30.090	30.090	30.090	30.090	27.592	0
2023-10-23	29.770	29.770	29.770	29.770	27.298	0
2023-10-20	29.810	29.810	29.810	29.810	27.335	50
2023-10-19	30.320	30.320	30.220	30.220	27.711	1
2023-10-17	31.330	31.330	31.330	31.330	28.729	0
2023-10-16	31.200	31.200	31.200	31.200	28.609	0
2023-10-10	31.310	31.310	31.310	31.310	28.710	49
2023-10-03	31.590	31.590	31.280	31.280	28.683	201
2023-09-29	32.020	32.060	32.020	32.060	29.398	61
2023-09-28	32.220	32.220	32.220	32.220	29.545	0
2023-09-27	32.290	32.290	32.290	32.290	29.609	0
2023-09-26	32.000	32.130	32.000	32.130	29.462	100
2023-09-25	32.760	32.760	32.270	32.270	29.591	274
2023-09-20	34.160	34.160	34.160	34.160	31.324	0
2023-09-19	34.350	34.350	34.300	34.300	31.452	550
2023-09-08	33.300	33.300	33.300	33.300	30.535	50
2023-09-07	33.430	33.430	33.430	33.430	30.654	0
2023-09-06	33.490	33.490	33.490	33.490	30.709	0
2023-09-04	33.680	33.680	33.680	33.680	30.883	0
2023-09-01	33.450	33.500	33.450	33.500	30.718	60
2023-08-28	32.770	32.940	32.770	32.940	30.205	10

← NewerPage 11 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.