Accor SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-28 | 30.380 | 30.380 | 30.200 | 30.200 | 26.769 | 235 |
| 2022-02-25 | 30.750 | 30.750 | 30.750 | 30.750 | 27.256 | 100 |
| 2022-02-24 | 29.800 | 29.800 | 29.190 | 29.190 | 25.874 | 128 |
| 2022-02-23 | 32.500 | 32.500 | 32.500 | 32.500 | 28.807 | 0 |
| 2022-02-22 | 31.820 | 32.530 | 31.820 | 32.500 | 28.807 | 1,001 |
| 2022-02-18 | 33.760 | 33.760 | 33.760 | 33.760 | 29.924 | 89 |
| 2022-02-15 | 32.780 | 32.780 | 32.780 | 32.780 | 29.056 | 30 |
| 2022-02-11 | 34.000 | 34.000 | 34.000 | 34.000 | 30.137 | 0 |
| 2022-02-10 | 33.500 | 34.000 | 33.500 | 34.000 | 30.137 | 548 |
| 2022-02-09 | 33.000 | 33.000 | 32.500 | 32.500 | 28.807 | 20 |
| 2022-02-08 | 32.500 | 32.500 | 32.500 | 32.500 | 28.807 | 0 |
| 2022-02-07 | 31.690 | 32.500 | 31.660 | 32.500 | 28.807 | 1,400 |
| 2022-02-04 | 32.500 | 32.500 | 32.500 | 32.500 | 28.807 | 0 |
| 2022-02-03 | 32.500 | 32.500 | 32.500 | 32.500 | 28.807 | 0 |
| 2022-02-02 | 32.480 | 32.500 | 32.480 | 32.500 | 28.807 | 5 |
| 2022-02-01 | 32.500 | 32.500 | 32.500 | 32.500 | 28.807 | 0 |
| 2022-01-28 | 32.040 | 32.040 | 32.040 | 32.040 | 28.400 | 200 |
| 2022-01-24 | 30.830 | 31.040 | 30.830 | 30.930 | 27.416 | 485 |
| 2022-01-19 | 32.100 | 32.100 | 32.100 | 32.100 | 28.453 | 80 |
| 2022-01-18 | 31.750 | 31.750 | 31.690 | 31.690 | 28.089 | 54 |
| 2022-01-14 | 31.900 | 31.900 | 31.900 | 31.900 | 28.276 | 850 |
| 2022-01-07 | 30.250 | 30.250 | 30.250 | 30.250 | 26.813 | 150 |
| 2022-01-06 | 30.100 | 30.100 | 30.100 | 30.100 | 26.680 | 1 |
| 2022-01-04 | 30.440 | 30.590 | 30.440 | 30.590 | 27.114 | 175 |
| 2022-01-03 | 28.630 | 29.380 | 28.630 | 29.360 | 26.024 | 13 |
| 2021-12-30 | 28.210 | 28.210 | 28.210 | 28.210 | 25.005 | 0 |
| 2021-12-29 | 28.440 | 28.440 | 28.440 | 28.440 | 25.209 | 20 |
| 2021-12-21 | 26.840 | 26.840 | 26.840 | 26.840 | 23.791 | 180 |
| 2021-12-20 | 26.010 | 26.340 | 26.010 | 26.310 | 23.321 | 650 |
| 2021-12-17 | 25.940 | 26.310 | 25.940 | 26.310 | 23.321 | 710 |
| 2021-12-16 | 26.170 | 26.310 | 26.080 | 26.310 | 23.321 | 1,700 |
| 2021-12-15 | 26.310 | 26.310 | 26.310 | 26.310 | 23.321 | 0 |
| 2021-12-14 | 26.310 | 26.310 | 26.310 | 26.310 | 23.321 | 0 |
| 2021-12-13 | 26.290 | 26.310 | 26.120 | 26.310 | 23.321 | 80 |
| 2021-12-10 | 27.060 | 27.060 | 27.060 | 27.060 | 23.986 | 0 |
| 2021-12-09 | 27.030 | 27.060 | 27.030 | 27.060 | 23.986 | 850 |
| 2021-12-08 | 27.140 | 27.640 | 26.550 | 27.060 | 23.986 | 250 |
| 2021-12-07 | 27.560 | 27.590 | 27.520 | 27.520 | 24.393 | 205 |
| 2021-12-06 | 26.510 | 26.510 | 26.510 | 26.510 | 23.498 | 50 |
| 2021-12-03 | 26.720 | 26.720 | 26.720 | 26.720 | 23.684 | 1 |
| 2021-12-02 | 26.280 | 26.310 | 26.280 | 26.310 | 23.321 | 510 |
| 2021-12-01 | 26.910 | 26.910 | 26.910 | 26.910 | 23.853 | 75 |
| 2021-11-29 | 27.310 | 27.310 | 26.920 | 26.920 | 23.861 | 24 |
| 2021-11-26 | 27.750 | 27.750 | 27.330 | 27.330 | 24.225 | 270 |
| 2021-11-25 | 29.000 | 29.000 | 29.000 | 29.000 | 25.705 | 0 |
| 2021-11-24 | 29.000 | 29.000 | 29.000 | 29.000 | 25.705 | 20 |
← NewerPage 17 of 17 · 1,006 trading days
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.