Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	32.400	32.400	32.360	32.360	29.673	50
2023-08-23	32.900	32.900	32.900	32.900	30.168	0
2023-08-22	32.700	32.790	32.700	32.790	30.067	260
2023-08-21	32.650	32.650	32.600	32.600	29.893	115
2023-08-18	32.600	32.600	32.600	32.600	29.893	0
2023-08-17	33.050	33.050	32.950	32.950	30.214	10
2023-08-16	33.230	33.230	32.730	32.730	30.012	800
2023-08-15	33.070	33.070	33.070	33.070	30.324	0
2023-08-11	33.390	33.390	33.390	33.390	30.618	0
2023-08-10	33.850	33.850	33.850	33.850	31.039	0
2023-08-09	33.400	33.400	33.400	33.400	30.627	0
2023-08-04	32.800	32.860	32.800	32.860	30.132	8
2023-07-24	33.760	33.860	33.760	33.770	30.966	96
2023-07-21	34.190	34.190	34.050	34.050	31.223	64
2023-07-20	33.970	33.970	33.970	33.970	31.149	0
2023-07-19	34.270	34.270	34.270	34.270	31.424	25
2023-07-18	33.920	33.920	33.920	33.920	31.104	50
2023-07-17	33.920	33.930	33.920	33.930	31.113	64
2023-07-14	34.050	34.110	33.880	33.880	31.067	875
2023-07-13	34.040	34.040	34.040	34.040	31.214	20
2023-07-12	34.120	34.120	34.120	34.120	31.287	0
2023-07-10	33.430	33.430	33.430	33.430	30.654	50
2023-07-07	33.350	33.360	33.350	33.360	30.590	5
2023-07-05	33.990	33.990	33.990	33.990	31.168	5
2023-07-04	34.500	34.500	34.500	34.500	31.635	0
2023-07-03	33.780	34.500	33.780	34.500	31.635	165
2023-06-30	34.210	34.210	34.020	34.020	31.195	99
2023-06-29	33.580	33.840	33.580	33.840	31.030	49
2023-06-28	33.320	33.840	33.320	33.840	31.030	1,008
2023-06-27	32.950	32.990	32.950	32.990	30.251	2
2023-06-26	32.520	32.520	32.520	32.520	29.820	0
2023-06-23	32.880	32.950	32.880	32.950	30.214	68
2023-06-22	32.550	32.810	32.500	32.810	30.086	2,302
2023-06-21	32.780	32.780	32.780	32.780	30.058	0
2023-06-20	32.920	32.920	32.740	32.740	30.022	50
2023-06-19	33.010	33.010	32.890	32.890	30.159	54
2023-06-16	33.110	33.110	33.110	33.110	30.361	0
2023-06-15	33.330	33.330	32.810	33.310	30.544	1,975
2023-06-13	33.420	33.420	33.420	33.420	30.645	0
2023-06-12	32.900	32.910	32.900	32.910	30.177	115
2023-06-09	32.700	32.940	32.700	32.700	29.985	732
2023-06-08	32.200	32.200	32.200	32.200	29.526	0
2023-06-07	31.910	31.910	31.850	31.850	29.205	1,400
2023-06-06	31.780	31.790	31.730	31.730	29.095	160
2023-06-05	31.590	31.590	31.200	31.320	28.719	31
2023-06-02	31.690	31.690	31.690	31.690	29.059	0
2023-06-01	31.090	31.220	31.090	31.200	28.609	40
2023-05-30	31.740	31.740	31.430	31.430	28.820	20
2023-05-25	31.200	31.270	31.200	31.270	28.674	600
2023-05-24	30.830	30.830	30.830	30.830	28.270	1
2023-05-23	31.480	31.480	31.480	31.480	28.866	0
2023-05-19	32.530	32.530	32.380	32.450	28.763	4
2023-05-17	31.480	31.480	31.480	31.480	27.903	46
2023-05-16	31.430	31.740	31.430	31.590	28.001	200
2023-05-15	31.430	31.500	31.430	31.500	27.921	4
2023-05-10	32.570	32.570	32.570	32.570	28.869	50
2023-05-05	32.140	32.170	32.140	32.170	28.515	33
2023-05-04	31.600	31.680	31.600	31.680	28.081	33
2023-05-03	31.870	31.870	31.870	31.870	28.249	500
2023-05-02	32.060	32.060	31.870	31.980	28.347	32

← NewerPage 12 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.