Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	43.390	43.870	43.390	43.870	41.460	50
2024-11-07	42.780	43.190	42.780	43.190	40.817	50
2024-11-06	40.580	40.580	40.580	40.580	38.350	0
2024-11-05	40.840	40.840	40.840	40.840	38.596	0
2024-11-04	41.690	41.690	40.620	40.620	38.388	1,397
2024-11-01	41.860	41.860	41.860	41.860	39.560	79
2024-10-31	42.010	42.010	41.970	41.970	39.664	1,000
2024-10-30	41.610	41.910	41.500	41.910	39.607	1,000
2024-10-29	41.960	41.960	41.880	41.880	39.579	250
2024-10-28	42.400	42.400	42.020	42.380	40.052	3
2024-10-25	41.860	41.860	41.690	41.690	39.399	154
2024-10-24	42.230	42.580	42.230	42.580	40.241	2,589
2024-10-23	42.390	42.390	42.390	42.390	40.061	0
2024-10-22	41.280	41.870	41.280	41.870	39.570	450
2024-10-21	41.990	41.990	41.990	41.990	39.683	1
2024-10-18	41.930	41.930	41.930	41.930	39.626	50
2024-10-17	41.940	42.090	41.890	41.890	39.588	51
2024-10-16	41.130	41.190	41.130	41.190	38.927	60
2024-10-15	40.850	41.040	40.850	41.040	38.785	105
2024-10-14	40.340	40.510	40.290	40.420	38.199	1,975
2024-10-10	39.570	39.640	39.570	39.640	37.462	1
2024-10-09	39.170	39.500	39.170	39.500	37.330	88
2024-10-07	39.730	39.730	39.350	39.360	37.197	92
2024-10-04	38.850	39.830	38.850	39.480	37.311	326
2024-10-03	37.710	38.260	37.710	38.260	36.158	59
2024-10-01	39.030	39.030	38.110	38.380	36.271	989
2024-09-27	40.410	40.780	40.410	40.780	38.539	1
2024-09-26	40.290	40.290	39.940	39.940	37.746	10
2024-09-25	40.000	40.010	39.900	40.010	37.812	45
2024-09-24	39.570	39.840	39.570	39.840	37.651	77
2024-09-23	39.180	39.180	39.150	39.150	36.999	8
2024-09-20	38.940	38.940	38.940	38.940	36.801	0
2024-09-18	38.470	38.470	38.470	38.470	36.356	0
2024-09-17	38.960	38.960	38.960	38.960	36.819	0
2024-09-16	38.780	38.780	38.780	38.780	36.649	0
2024-09-13	38.310	38.310	38.310	38.310	36.205	200
2024-09-12	38.180	38.180	38.180	38.180	36.082	0
2024-09-11	37.730	38.070	37.710	38.070	35.978	500
2024-09-10	37.750	37.750	37.750	37.750	35.676	0
2024-09-09	38.410	38.410	38.300	38.300	36.196	5
2024-09-05	38.570	38.570	38.330	38.330	36.224	78
2024-09-04	37.810	37.810	37.810	37.810	35.733	27
2024-09-03	38.230	38.230	38.230	38.230	36.130	19
2024-09-02	38.170	38.170	38.170	38.170	36.073	29
2024-08-30	38.070	38.070	38.070	38.070	35.978	0
2024-08-29	38.200	38.200	38.200	38.200	36.101	0
2024-08-28	37.510	37.510	37.500	37.500	35.440	270
2024-08-27	37.310	37.310	37.310	37.310	35.260	10
2024-08-26	37.320	37.320	37.320	37.320	35.270	0
2024-08-23	36.610	37.100	36.610	37.100	35.062	390
2024-08-22	36.120	36.120	36.050	36.050	34.069	50
2024-08-21	35.730	35.730	35.730	35.730	33.767	0
2024-08-20	36.250	36.250	36.000	36.000	34.022	8
2024-08-19	35.550	35.550	35.550	35.550	33.597	0
2024-08-14	33.940	33.940	33.760	33.760	31.905	40
2024-08-13	33.670	33.670	33.540	33.540	31.697	20
2024-08-12	33.640	33.640	33.640	33.640	31.792	0
2024-08-09	33.750	33.760	33.750	33.760	31.905	20
2024-08-08	33.240	33.240	33.240	33.240	31.414	0
2024-08-07	33.050	33.060	33.050	33.060	31.244	25

← NewerPage 8 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.