Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	32.020	32.120	32.020	32.120	28.471	35
2023-04-27	31.720	31.720	31.720	31.720	28.116	35
2023-04-26	31.450	31.450	31.450	31.450	27.877	0
2023-04-25	31.240	31.600	31.240	31.600	28.010	66
2023-04-24	31.430	31.690	31.430	31.520	27.939	54
2023-04-21	31.330	31.390	31.330	31.390	27.824	95
2023-04-20	31.180	31.180	31.180	31.180	27.637	0
2023-04-19	31.440	31.500	31.440	31.500	27.921	105
2023-04-17	31.420	31.460	31.420	31.460	27.886	3
2023-04-14	31.070	31.070	31.070	31.070	27.540	0
2023-04-12	30.520	30.520	30.260	30.260	26.822	167
2023-04-11	30.750	30.750	30.590	30.590	27.114	98
2023-04-06	30.210	30.210	30.210	30.210	26.778	74
2023-04-05	29.180	29.180	29.180	29.180	25.865	557
2023-04-04	29.500	29.500	29.500	29.500	26.148	0
2023-04-03	29.990	29.990	29.990	29.990	26.583	0
2023-03-31	29.680	30.020	29.680	29.970	26.565	2
2023-03-29	28.550	28.880	28.550	28.880	25.599	50
2023-03-27	28.380	28.380	28.370	28.370	25.147	1
2023-03-23	29.740	29.760	29.740	29.760	26.379	2
2023-03-22	29.980	29.980	29.980	29.980	26.574	0
2023-03-21	29.770	29.770	29.770	29.770	26.388	0
2023-03-20	28.490	28.810	28.490	28.810	25.537	20
2023-03-17	28.570	28.570	28.530	28.530	25.289	199
2023-03-16	29.080	29.180	29.070	29.180	25.865	1,000
2023-03-15	29.780	29.780	28.640	28.740	25.475	814
2023-03-10	30.760	30.760	30.760	30.760	27.265	0
2023-03-09	31.370	31.370	31.250	31.250	27.699	50
2023-03-08	31.700	31.700	31.580	31.580	27.992	1
2023-03-07	31.930	31.930	31.930	31.930	28.302	50
2023-03-06	31.890	31.890	31.890	31.890	28.267	0
2023-03-03	31.010	31.010	31.010	31.010	27.487	1
2023-03-02	30.320	30.490	30.310	30.490	27.026	14
2023-03-01	30.530	30.530	30.530	30.530	27.061	0
2023-02-28	31.730	31.730	31.500	31.500	27.921	3
2023-02-27	31.780	32.150	31.720	32.150	28.497	81
2023-02-24	31.960	31.960	31.700	31.780	28.169	101
2023-02-23	30.650	30.650	30.650	30.650	27.168	0
2023-02-22	29.890	29.890	29.890	29.890	26.494	0
2023-02-21	30.230	30.230	30.230	30.230	26.795	0
2023-02-20	30.160	30.160	29.920	29.920	26.521	52
2023-02-16	30.770	30.770	30.770	30.770	27.274	0
2023-02-15	30.700	30.700	30.700	30.700	27.212	0
2023-02-14	30.160	30.160	30.140	30.140	26.716	20
2023-02-13	29.590	29.740	29.540	29.740	26.361	151
2023-02-09	30.790	30.790	30.790	30.790	27.292	0
2023-02-08	31.190	31.190	30.940	30.940	27.425	148
2023-02-06	30.810	30.860	30.810	30.860	27.354	40
2023-02-03	30.840	31.090	30.600	31.090	27.558	153
2023-01-31	29.750	29.750	29.670	29.670	26.299	1
2023-01-30	29.700	29.700	29.700	29.700	26.326	0
2023-01-27	29.880	29.880	29.880	29.880	26.485	1
2023-01-25	29.460	29.460	29.460	29.460	26.113	0
2023-01-24	29.390	29.390	29.390	29.390	26.051	50
2023-01-20	29.120	29.120	29.120	29.120	25.811	0
2023-01-19	29.260	29.290	28.880	28.880	25.599	237
2023-01-18	28.530	28.670	28.160	28.160	24.961	573
2023-01-17	27.940	28.030	27.940	28.030	24.845	200
2023-01-16	27.640	27.640	27.640	27.640	24.500	0
2023-01-13	28.190	28.190	28.190	28.190	24.987	51

← NewerPage 13 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.