ACS Actividades de Construccion y Servicios SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	89.500	90.300	88.600	90.300	90.300	335,466
2026-10-16	90.450	90.900	89.000	90.000	90.000	935,934
2026-10-15	88.900	90.450	87.200	89.250	89.250	606,526
2026-10-14	91.200	91.700	90.000	90.050	90.050	345,868
2026-10-13	91.200	92.500	90.100	90.100	90.100	382,514
2026-10-12	91.400	92.350	91.250	92.200	92.200	326,447
2026-10-09	93.000	93.100	90.750	90.850	90.850	266,574
2026-10-08	92.250	93.500	90.800	92.000	92.000	487,456
2026-10-07	95.500	95.700	92.950	92.950	92.950	383,971
2026-10-06	94.500	96.150	93.450	96.150	96.150	509,543
2026-10-05	95.000	95.000	92.900	94.450	94.450	654,560
2026-10-02	93.250	95.600	93.200	95.000	95.000	403,456
2026-10-01	90.850	92.650	89.350	92.050	92.050	357,993
2026-09-30	92.750	93.650	90.750	91.050	91.050	412,947
2026-09-29	93.700	93.950	91.300	92.450	92.450	318,373
2026-09-28	93.200	94.300	91.750	92.500	92.500	270,663
2026-09-25	93.700	94.800	93.250	93.600	93.600	276,301
2026-09-24	92.100	95.250	91.750	92.750	92.750	415,366
2026-09-23	95.850	96.900	91.800	92.850	92.850	742,132
2026-09-22	95.350	96.400	94.550	95.950	95.950	350,822
2026-09-21	94.600	95.400	93.600	95.200	95.200	262,288
2026-09-18	94.400	94.900	93.100	93.400	93.400	1,041,126
2026-09-17	94.500	95.500	93.650	93.650	93.650	272,916
2026-09-16	92.650	94.100	92.650	93.350	93.350	542,285
2026-09-15	92.300	92.600	90.550	91.450	91.450	476,695
2026-09-14	96.750	97.000	91.300	91.850	91.850	794,532
2026-09-11	97.400	98.600	96.800	98.250	98.250	815,214
2026-09-10	101.20	101.90	96.300	96.800	96.800	530,274
2026-09-09	104.60	104.80	101.10	101.30	101.30	555,222
2026-09-08	103.30	104.80	102.90	104.80	104.80	443,152
2026-09-07	102.30	104.40	102.30	104.00	104.00	293,157
2026-09-04	100.70	102.60	99.750	102.10	102.10	426,259
2026-09-03	98.700	101.00	97.550	100.70	100.70	554,279
2026-09-02	101.20	102.30	98.300	98.550	98.550	849,276
2026-09-01	102.30	102.80	101.40	101.80	101.80	492,754
2026-08-31	103.40	103.90	101.80	102.10	102.10	723,908
2026-08-28	104.20	104.60	103.40	103.40	103.40	392,263
2026-08-27	104.40	105.10	102.50	103.60	103.60	480,831
2026-08-26	104.10	105.80	103.90	104.10	104.10	441,054
2026-08-25	105.40	106.30	103.80	104.30	104.30	294,854
2026-08-24	105.20	106.60	103.80	104.70	104.70	527,338
2026-08-21	105.90	107.70	104.80	105.00	105.00	318,456
2026-08-20	106.90	107.20	104.30	105.60	105.60	406,091
2026-08-19	108.20	108.70	105.80	106.40	106.40	329,276
2026-08-18	108.70	108.70	107.00	107.90	107.90	396,586
2026-08-17	110.30	111.10	107.80	108.70	108.70	517,643
2026-08-14	109.70	110.00	108.00	109.50	109.50	326,460
2026-08-13	111.00	111.10	109.80	109.90	109.90	363,423
2026-08-12	110.70	112.00	109.50	110.70	110.70	454,099
2026-08-11	109.20	109.80	107.60	108.30	108.30	404,411
2026-08-10	109.00	110.50	108.70	109.10	109.10	374,449
2026-08-07	108.40	110.30	108.40	109.00	109.00	442,392
2026-08-06	109.30	110.70	109.10	109.30	109.30	528,645
2026-08-05	111.90	112.90	109.90	109.90	109.90	582,310
2026-08-04	111.70	112.50	110.40	110.80	110.80	669,019
2026-08-03	111.70	112.90	108.40	110.20	110.20	709,233
2026-07-31	111.20	113.40	110.00	110.30	110.30	602,245
2026-07-30	105.90	110.20	105.60	109.60	109.60	603,620
2026-07-29	105.90	110.10	104.00	106.10	106.10	895,085
2026-07-28	108.40	110.60	106.40	107.50	107.50	767,847

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	1.8660 EUR
2026-01-21	0.4570 EUR
2025-07-01	1.5570 EUR
2025-01-21	0.4540 EUR
2024-07-02	1.5550 EUR
2024-01-19	0.4570 EUR
2023-07-04	1.4820 EUR
2023-01-20	0.4800 EUR
2022-08-02	0.0500 EUR
2022-07-01	1.4840 EUR
2022-01-14	0.4680 EUR
2021-06-22	1.2700 EUR
2021-01-22	0.4520 EUR
2020-07-02	0.1600 EUR
2020-06-23	1.3800 EUR
2020-02-18	0.4490 EUR
2019-06-24	1.4500 EUR
2019-01-22	0.4500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.