Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	30.650	30.650	29.950	29.950	26.547	10
2022-05-31	30.770	30.770	30.590	30.590	27.114	50
2022-05-30	31.010	31.900	31.010	31.900	28.276	20
2022-05-27	30.460	30.690	30.460	30.690	27.203	20
2022-05-26	30.360	30.360	30.360	30.360	26.911	0
2022-05-25	29.310	29.310	29.310	29.310	25.980	0
2022-05-24	29.170	29.170	29.170	29.170	25.856	0
2022-05-23	30.830	30.830	30.500	30.500	27.035	20
2022-05-20	30.800	30.800	30.540	30.540	27.070	15
2022-05-19	30.010	30.010	30.010	30.010	26.600	0
2022-05-18	30.290	30.290	30.290	30.290	26.849	0
2022-05-17	30.940	30.940	30.940	30.940	27.425	0
2022-05-16	30.790	30.960	30.790	30.960	27.442	400
2022-05-13	29.950	30.700	29.950	30.700	27.212	51
2022-05-12	29.590	29.590	29.590	29.590	26.228	0
2022-05-11	30.580	30.580	30.580	30.580	27.106	0
2022-05-10	31.900	31.900	31.900	31.900	28.276	0
2022-05-09	31.900	31.900	31.900	31.900	28.276	0
2022-05-04	31.900	31.900	31.900	31.900	28.276	0
2022-05-03	31.820	31.820	31.780	31.780	28.169	150
2022-05-02	30.570	30.570	30.570	30.570	27.097	0
2022-04-29	31.890	31.890	31.520	31.520	27.939	55
2022-04-28	31.050	31.050	31.050	31.050	27.522	0
2022-04-27	30.340	30.340	30.340	30.340	26.893	0
2022-04-26	30.080	30.080	30.080	30.080	26.662	0
2022-04-25	30.400	30.400	30.380	30.380	26.928	1
2022-04-22	31.350	31.350	30.180	30.180	26.751	100
2022-04-21	31.340	31.970	31.340	31.710	28.107	776
2022-04-19	29.380	29.380	28.880	28.880	25.599	100
2022-04-14	28.500	29.070	28.500	29.070	25.767	1,105
2022-04-13	27.590	27.790	27.590	27.790	24.633	490
2022-04-12	27.500	27.500	26.400	26.400	23.401	5
2022-04-11	27.340	27.670	27.340	27.670	24.526	1
2022-04-08	27.320	27.320	27.310	27.310	24.207	105
2022-04-07	27.000	27.000	27.000	27.000	23.932	5
2022-04-06	26.990	27.130	26.990	27.130	24.048	1
2022-04-04	28.670	28.980	28.670	28.930	25.643	52
2022-04-01	29.090	29.090	28.980	28.980	25.687	1
2022-03-31	29.500	29.500	29.220	29.220	25.900	710
2022-03-30	29.560	29.560	29.540	29.540	26.184	51
2022-03-29	29.250	29.920	29.250	29.920	26.521	1,003
2022-03-28	28.420	28.420	28.420	28.420	25.191	45
2022-03-25	28.200	28.560	28.200	28.540	25.297	815
2022-03-24	28.610	28.610	28.250	28.250	25.040	1,210
2022-03-23	28.570	28.570	28.570	28.570	25.324	0
2022-03-22	29.030	29.030	29.030	29.030	25.732	0
2022-03-21	28.580	28.580	28.240	28.240	25.031	61
2022-03-18	28.640	28.640	28.640	28.640	25.386	0
2022-03-17	28.280	28.280	28.280	28.280	25.067	0
2022-03-15	26.820	26.820	26.820	26.820	23.773	10
2022-03-14	28.300	28.300	27.040	27.040	23.968	309
2022-03-11	27.580	27.580	27.580	27.580	24.446	0
2022-03-10	26.500	26.790	26.500	26.790	23.746	200
2022-03-09	26.810	26.810	26.810	26.810	23.764	557
2022-03-08	24.300	24.300	23.740	23.740	21.043	220
2022-03-07	23.860	25.040	23.790	24.240	21.486	425
2022-03-04	26.440	26.440	26.120	26.120	23.152	100
2022-03-03	29.270	29.270	29.270	29.270	25.944	4
2022-03-02	29.750	29.750	29.750	29.750	26.370	0
2022-03-01	30.000	30.000	28.720	28.720	25.457	210

← NewerPage 16 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.