Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	32.590	32.960	32.590	32.960	31.149	50
2024-08-05	31.980	32.550	31.980	32.550	30.762	1,454
2024-08-02	32.930	33.040	32.930	33.040	31.225	29
2024-08-01	35.320	35.320	35.180	35.210	33.275	380
2024-07-31	36.230	36.230	35.650	35.650	33.691	1
2024-07-30	36.040	36.040	36.040	36.040	34.060	0
2024-07-29	36.020	36.020	35.750	35.870	33.899	137
2024-07-25	37.690	37.690	37.690	37.690	35.619	1
2024-07-24	37.490	37.490	37.240	37.240	35.194	3
2024-07-22	37.920	37.920	37.360	37.360	35.307	1
2024-07-19	38.040	38.040	38.040	38.040	35.950	0
2024-07-18	38.450	38.450	38.450	38.450	36.337	50
2024-07-16	39.220	39.220	39.130	39.130	36.980	51
2024-07-15	39.690	39.690	39.450	39.580	37.405	41
2024-07-11	39.310	39.310	39.310	39.310	37.150	0
2024-07-10	38.970	39.080	38.970	39.080	36.933	39
2024-07-09	38.550	38.550	38.550	38.550	36.432	1
2024-07-08	39.010	39.090	39.010	39.090	36.942	19
2024-07-04	39.250	39.570	39.250	39.570	37.396	3
2024-07-03	39.190	39.250	39.150	39.250	37.093	75
2024-07-02	37.760	37.760	37.760	37.760	35.685	100
2024-06-28	38.530	38.530	37.400	37.400	35.345	17
2024-06-27	38.730	38.730	38.530	38.530	36.413	50
2024-06-26	39.150	39.150	38.720	38.720	36.593	153
2024-06-25	39.200	39.400	39.130	39.400	37.235	21
2024-06-24	38.610	38.610	38.610	38.610	36.489	3
2024-06-21	38.670	38.670	38.670	38.670	36.545	5
2024-06-18	37.750	37.890	37.750	37.890	35.808	20
2024-06-17	37.290	37.520	37.100	37.370	35.317	529
2024-06-14	38.270	38.270	38.270	38.270	36.167	1
2024-06-13	38.550	38.550	38.360	38.360	36.252	1
2024-06-12	38.570	38.570	38.570	38.570	36.451	50
2024-06-11	38.820	38.910	38.590	38.590	36.470	6
2024-06-10	38.820	38.820	38.820	38.820	36.687	0
2024-06-07	39.030	39.030	39.030	39.030	36.886	38
2024-06-06	39.490	39.490	39.170	39.170	37.018	16
2024-06-05	38.970	38.970	38.520	38.520	36.404	10
2024-06-04	40.320	40.320	39.660	39.700	36.404	1,370
2024-06-03	40.160	40.160	39.660	39.660	36.367	208
2024-05-31	40.120	40.410	39.900	39.900	36.587	1,964
2024-05-30	39.740	39.740	39.740	39.740	36.440	8
2024-05-29	40.560	40.560	40.560	40.560	37.192	0
2024-05-28	40.650	40.650	40.550	40.640	37.266	6
2024-05-27	40.830	40.930	40.820	40.820	37.431	101
2024-05-24	40.910	40.910	40.500	40.650	37.275	773
2024-05-23	41.140	41.200	40.840	40.840	37.449	340
2024-05-21	41.670	41.670	41.670	41.670	38.210	1
2024-05-20	41.460	41.460	41.460	41.460	38.017	0
2024-05-17	41.350	41.380	41.350	41.380	37.944	47
2024-05-16	41.400	41.400	41.400	41.400	37.962	0
2024-05-15	41.370	41.920	41.370	41.920	38.439	4
2024-05-14	41.410	41.410	41.410	41.410	37.972	0
2024-05-13	41.710	41.770	41.510	41.770	38.302	98
2024-05-10	41.170	41.170	41.000	41.000	37.596	25
2024-05-09	41.510	41.510	41.150	41.150	37.733	1,126
2024-05-08	41.570	41.570	41.570	41.570	38.118	0
2024-05-07	41.670	41.670	41.670	41.670	38.210	0
2024-05-03	40.900	40.940	40.900	40.940	37.541	17
2024-05-02	40.930	40.930	40.900	40.900	37.504	107
2024-04-30	41.930	41.930	41.330	41.330	37.898	50

← NewerPage 9 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.