Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	45.390	45.390	45.220	45.220	45.220	215
2026-10-19	45.740	45.740	45.150	45.470	45.470	348
2026-10-16	46.090	46.860	46.090	46.860	46.860	22
2026-10-15	45.670	46.140	45.650	46.140	46.140	111
2026-10-14	45.830	45.830	45.460	45.460	45.460	111
2026-10-13	45.420	45.610	45.420	45.610	45.610	66
2026-10-12	44.700	45.060	44.700	45.060	45.060	279
2026-10-09	45.300	45.390	45.080	45.390	45.390	238
2026-10-08	44.480	44.790	44.210	44.790	44.790	91
2026-10-07	44.680	44.680	44.070	44.590	44.590	317
2026-10-06	43.960	44.860	43.960	44.860	44.860	348
2026-10-05	44.060	44.060	43.670	43.670	43.670	394
2026-10-02	46.810	46.810	46.810	46.810	46.810	0
2026-10-01	46.810	46.810	46.810	46.810	46.810	1
2026-09-30	46.630	46.630	45.820	45.820	45.820	1
2026-09-29	46.140	46.500	46.140	46.500	46.500	275
2026-09-28	45.930	45.950	45.860	45.860	45.860	3
2026-09-25	46.050	46.100	45.920	45.920	45.920	46
2026-09-24	45.810	46.060	45.810	45.970	45.970	346
2026-09-23	46.970	46.970	46.180	46.180	46.180	2
2026-09-22	46.490	47.980	46.490	47.980	47.980	97
2026-09-21	45.830	46.470	45.830	46.470	46.470	66
2026-09-18	45.650	45.800	45.370	45.570	45.570	26
2026-09-17	45.880	46.350	45.760	46.350	46.350	27
2026-09-16	45.510	45.660	44.800	44.800	44.800	432
2026-09-15	45.600	45.610	45.170	45.170	45.170	4
2026-09-14	45.580	45.740	45.390	45.390	45.390	27
2026-09-11	46.200	46.200	46.060	46.080	46.080	71
2026-09-10	46.540	46.560	44.990	44.990	44.990	663
2026-09-09	46.580	46.580	46.120	46.270	46.270	45
2026-09-08	46.530	46.980	46.530	46.720	46.720	1,049
2026-09-07	46.910	46.910	46.910	46.910	46.910	1,049
2026-09-04	46.960	46.960	46.910	46.910	46.910	1,049
2026-09-03	46.590	46.600	45.950	45.950	45.950	546
2026-09-02	46.070	46.420	46.070	46.420	46.420	100
2026-09-01	45.700	45.700	45.700	45.700	45.700	100
2026-08-31	46.470	46.490	46.410	46.490	46.490	265
2026-08-28	46.610	46.730	46.610	46.700	46.700	230
2026-08-27	46.630	46.630	46.630	46.630	46.630	49
2026-08-26	47.640	47.640	47.250	47.250	47.250	810
2026-08-25	46.640	46.640	46.640	46.640	46.640	18
2026-08-24	47.500	47.500	47.500	47.500	47.500	37
2026-08-21	45.910	45.910	45.520	45.520	45.520	193
2026-08-20	45.690	45.690	45.420	45.420	45.420	564
2026-08-19	46.660	46.660	46.660	46.660	46.660	200
2026-08-18	46.660	46.660	46.660	46.660	46.660	200
2026-08-17	46.660	46.660	46.660	46.660	46.660	92
2026-08-14	46.640	46.640	46.640	46.640	46.640	205
2026-08-13	46.940	46.940	45.830	45.830	45.830	205
2026-08-12	46.530	46.530	46.370	46.370	46.370	100
2026-08-11	47.620	47.620	47.620	47.620	47.620	329
2026-08-10	46.900	46.900	46.900	46.900	46.900	302
2026-08-07	46.760	46.760	46.760	46.760	46.760	10
2026-08-06	47.200	47.200	47.200	47.200	47.200	10
2026-08-05	46.520	46.520	46.520	46.520	46.520	2
2026-08-04	45.650	46.520	45.650	46.520	46.520	931
2026-08-03	46.140	46.280	46.120	46.120	46.120	290
2026-07-31	45.840	45.840	45.210	45.380	45.380	318
2026-07-30	46.600	46.680	46.270	46.270	46.270	558
2026-07-29	47.520	47.520	47.520	47.520	47.520	19

Page 1 of 3 · 129 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.