Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-28	47.910	48.060	47.910	48.060	45.419	105
2025-02-25	46.680	46.680	46.680	46.680	44.115	0
2025-02-21	46.800	46.820	46.720	46.720	44.153	8
2025-02-20	48.400	48.400	48.400	48.400	45.741	10
2025-02-19	49.380	49.380	48.470	48.470	45.807	6
2025-02-17	50.480	50.480	50.140	50.140	47.385	100
2025-02-14	50.180	50.320	50.180	50.320	47.555	300
2025-02-13	50.820	50.900	50.820	50.900	48.103	57
2025-02-12	49.960	49.960	49.960	49.960	47.215	0
2025-02-11	49.400	49.710	49.400	49.710	46.979	120
2025-02-10	50.020	50.520	50.020	50.520	47.744	11
2025-02-07	50.040	50.040	49.790	49.790	47.054	33
2025-02-04	49.390	49.410	49.160	49.160	46.459	60
2025-02-03	48.900	49.040	48.900	48.990	46.298	440
2025-01-30	49.630	49.630	49.560	49.560	46.837	7
2025-01-29	49.530	49.530	49.370	49.370	46.657	1,001
2025-01-28	49.340	49.340	49.340	49.340	46.629	0
2025-01-27	48.610	48.880	48.610	48.880	46.194	100
2025-01-24	49.090	49.090	49.090	49.090	46.393	0
2025-01-23	48.470	48.470	48.470	48.470	45.807	0
2025-01-22	49.030	49.060	49.030	49.060	46.364	33
2025-01-21	48.320	48.320	48.320	48.320	45.665	0
2025-01-20	48.380	48.380	48.380	48.380	45.722	0
2025-01-16	48.330	48.330	47.650	47.650	45.032	50
2025-01-15	47.590	47.690	47.590	47.690	45.070	50
2025-01-14	47.560	47.560	47.390	47.520	44.909	53
2025-01-13	47.560	47.560	47.560	47.560	44.947	0
2025-01-10	47.230	47.230	47.220	47.220	44.626	1
2025-01-09	47.230	47.230	47.230	47.230	44.635	0
2025-01-08	46.760	46.760	46.760	46.760	44.191	219
2025-01-07	46.690	46.690	46.470	46.470	43.917	50
2025-01-06	46.000	46.700	45.810	46.700	44.134	32
2025-01-03	46.670	46.710	45.900	46.000	43.473	93
2025-01-02	46.970	47.020	46.530	47.020	44.437	52
2024-12-30	46.760	46.820	46.760	46.820	44.248	5
2024-12-27	46.630	46.820	46.630	46.740	44.172	52
2024-12-23	46.440	46.440	46.440	46.440	43.888	0
2024-12-20	46.000	46.520	46.000	46.520	43.964	6
2024-12-19	45.960	45.960	45.960	45.960	43.435	4
2024-12-18	46.730	46.730	46.730	46.730	44.163	0
2024-12-16	46.860	46.860	46.860	46.860	44.285	22
2024-12-13	47.430	47.440	46.890	46.890	44.314	274
2024-12-12	46.790	46.790	46.790	46.790	44.219	0
2024-12-11	46.270	46.270	46.270	46.270	43.728	0
2024-12-10	45.760	45.820	45.760	45.820	43.303	100
2024-12-09	46.190	46.190	46.190	46.190	43.652	50
2024-12-05	45.070	45.070	45.070	45.070	42.594	8
2024-12-04	43.620	44.000	43.620	44.000	41.583	8
2024-12-02	43.620	43.620	43.620	43.620	41.223	60
2024-11-29	43.460	43.580	43.460	43.580	41.186	20
2024-11-28	42.460	42.460	42.410	42.410	40.080	30
2024-11-27	41.930	41.930	41.930	41.930	39.626	100
2024-11-22	42.470	42.470	42.470	42.470	40.137	0
2024-11-21	42.960	42.960	42.960	42.960	40.600	0
2024-11-20	42.850	42.850	42.850	42.850	40.496	0
2024-11-19	43.640	43.640	42.900	43.500	41.110	3,258
2024-11-15	43.780	43.780	43.780	43.780	41.375	0
2024-11-14	43.610	43.610	43.420	43.420	41.034	33
2024-11-13	43.680	43.680	43.680	43.680	41.280	0
2024-11-11	44.330	44.330	44.140	44.140	41.715	2

← NewerPage 7 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.