Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	21.310	21.310	21.310	21.310	18.889	75
2022-09-22	21.560	21.780	21.560	21.780	19.305	200
2022-09-21	24.140	24.140	24.140	24.140	21.397	1
2022-09-20	24.310	24.310	24.310	24.310	21.548	0
2022-09-19	24.540	24.540	24.540	24.540	21.752	0
2022-09-16	24.650	24.650	24.650	24.650	21.849	0
2022-09-14	24.400	24.540	24.400	24.540	21.752	1
2022-09-13	24.310	24.310	24.310	24.310	21.548	0
2022-09-12	24.410	24.730	24.380	24.730	21.920	501
2022-09-08	23.180	23.180	23.180	23.180	20.546	0
2022-09-07	23.140	23.140	23.140	23.140	20.511	0
2022-09-06	23.650	23.650	23.650	23.650	20.963	0
2022-09-05	23.580	23.580	23.580	23.580	20.901	0
2022-09-02	24.120	24.120	24.120	24.120	21.380	2
2022-09-01	23.350	23.350	22.720	22.720	20.139	50
2022-08-31	23.900	23.990	23.900	23.990	21.264	100
2022-08-30	23.750	23.750	23.750	23.750	21.052	37
2022-08-29	23.720	23.720	23.600	23.600	20.919	175
2022-08-25	24.810	24.810	24.810	24.810	21.991	0
2022-08-23	24.780	24.780	24.780	24.780	21.965	30
2022-08-19	25.360	25.360	25.360	25.360	22.479	0
2022-08-18	26.090	26.090	26.090	26.090	23.126	0
2022-08-17	26.190	26.190	26.190	26.190	23.214	0
2022-08-15	26.840	26.840	26.840	26.840	23.791	1
2022-08-12	26.740	26.740	26.740	26.740	23.702	0
2022-08-11	26.970	26.970	26.440	26.440	23.436	1
2022-08-09	26.500	26.500	26.400	26.400	23.401	150
2022-08-08	26.680	26.680	26.680	26.680	23.649	0
2022-08-04	25.250	25.250	25.250	25.250	22.381	0
2022-08-03	25.250	25.250	25.250	25.250	22.381	0
2022-08-02	25.650	25.650	25.470	25.470	22.576	138
2022-08-01	25.320	25.650	25.320	25.650	22.736	1
2022-07-29	25.280	25.280	25.280	25.280	22.408	0
2022-07-27	28.700	28.700	28.700	28.700	25.439	0
2022-07-22	27.860	27.910	27.860	27.910	24.739	1
2022-07-21	27.800	27.800	27.800	27.800	24.641	0
2022-07-20	28.650	28.650	28.650	28.650	25.395	0
2022-07-15	26.900	26.900	26.900	26.900	23.844	0
2022-07-14	26.270	26.270	26.270	26.270	23.285	0
2022-07-13	26.850	26.850	26.850	26.850	23.799	50
2022-07-12	26.740	26.840	26.740	26.840	23.791	1
2022-07-08	27.210	27.210	27.210	27.210	24.118	0
2022-07-07	26.480	26.480	26.480	26.480	23.471	0
2022-07-06	25.600	25.600	25.600	25.600	22.691	0
2022-07-05	26.070	26.070	25.480	25.480	22.585	700
2022-07-04	25.820	25.820	25.820	25.820	22.886	0
2022-07-01	25.940	25.940	25.940	25.940	22.993	0
2022-06-30	26.230	26.230	26.180	26.180	23.206	90
2022-06-29	28.570	28.570	28.570	28.570	25.324	0
2022-06-27	27.780	27.780	27.780	27.780	24.624	500
2022-06-23	27.570	27.570	27.570	27.570	24.438	0
2022-06-22	27.740	27.740	27.740	27.740	24.588	0
2022-06-20	28.610	28.610	28.610	28.610	25.359	0
2022-06-17	27.750	27.750	27.750	27.750	24.597	0
2022-06-10	30.040	30.040	29.150	29.150	25.838	5
2022-06-09	30.090	30.090	30.020	30.020	26.609	100
2022-06-08	30.120	30.120	30.120	30.120	26.698	0
2022-06-07	30.610	30.610	30.610	30.610	27.132	6
2022-06-06	30.650	30.650	30.650	30.650	27.168	0
2022-06-03	30.110	30.110	30.110	30.110	26.689	0

← NewerPage 15 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.