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
2024-09-05	40.520	41.140	40.480	40.940	38.717	334,134
2024-09-04	40.400	40.680	40.280	40.560	38.358	387,261
2024-09-03	40.980	41.160	40.620	40.920	38.698	285,988
2024-09-02	41.200	41.260	40.920	41.080	38.850	236,557
2024-08-30	41.100	41.340	40.760	41.120	38.888	2,346,595
2024-08-29	40.920	41.280	40.760	41.140	38.907	621,119
2024-08-28	40.860	41.220	40.820	40.880	38.661	459,677
2024-08-27	40.420	40.820	40.380	40.560	38.358	339,304
2024-08-26	40.420	40.620	39.680	40.440	38.245	452,495
2024-08-23	40.620	41.020	40.460	40.840	38.623	306,088
2024-08-22	40.400	40.780	40.340	40.540	38.339	230,840
2024-08-21	40.520	40.540	40.140	40.460	38.263	228,807
2024-08-20	40.780	40.940	40.520	40.580	38.377	208,276
2024-08-19	40.500	40.820	40.360	40.620	38.415	1,037,485
2024-08-16	40.320	40.440	39.940	40.340	38.150	347,672
2024-08-15	39.440	40.240	39.340	40.220	38.036	256,464
2024-08-14	39.400	39.520	39.200	39.400	37.261	264,053
2024-08-13	39.080	39.260	38.940	39.220	37.091	256,577
2024-08-12	39.080	39.160	38.720	38.940	36.826	287,448
2024-08-09	38.700	39.160	38.440	38.920	36.807	401,729
2024-08-08	38.400	38.920	38.220	38.700	36.599	299,982
2024-08-07	38.140	38.820	37.980	38.740	36.637	383,902
2024-08-06	38.000	38.380	37.440	37.840	35.786	506,456
2024-08-05	37.560	38.280	37.360	37.940	35.880	726,806
2024-08-02	39.600	39.700	38.660	38.680	36.580	573,549
2024-08-01	40.980	41.300	39.840	39.840	37.677	543,839
2024-07-31	40.860	41.320	40.640	41.260	39.020	757,948
2024-07-30	39.100	40.620	39.020	40.560	38.358	591,284
2024-07-29	39.220	39.220	38.800	38.860	36.750	362,331
2024-07-26	38.640	39.180	38.600	38.960	36.845	319,875
2024-07-25	38.660	38.980	38.280	38.780	36.675	418,700
2024-07-24	39.020	39.200	38.840	38.920	36.807	439,788
2024-07-23	39.000	39.200	38.800	39.200	37.072	324,990
2024-07-22	39.220	39.220	38.900	38.900	36.788	307,032
2024-07-19	39.000	39.320	38.900	39.000	36.883	398,671
2024-07-18	39.000	39.220	38.900	39.040	36.921	342,506
2024-07-17	39.200	39.200	38.880	39.000	36.883	331,220
2024-07-16	39.020	39.300	39.020	39.200	37.072	327,907
2024-07-15	39.300	39.300	39.080	39.220	37.091	1,010,748
2024-07-12	39.200	39.500	39.020	39.360	37.223	354,570
2024-07-11	39.100	39.500	38.980	39.200	37.072	641,075
2024-07-10	38.460	38.960	38.420	38.960	36.845	426,564
2024-07-09	38.920	38.920	38.300	38.520	36.429	750,862
2024-07-08	38.420	39.180	38.100	39.080	36.958	523,150
2024-07-05	38.880	39.060	38.300	38.680	36.580	561,895
2024-07-04	38.760	39.040	38.720	38.860	36.750	358,195
2024-07-03	38.620	38.980	38.520	38.740	36.637	510,035
2024-07-02	38.200	38.580	37.660	38.440	36.353	734,930
2024-07-01	40.700	40.860	40.100	40.120	36.471	667,646
2024-06-28	40.100	40.300	39.920	40.280	36.617	759,029
2024-06-27	40.740	40.820	39.960	40.020	36.380	379,867
2024-06-26	41.180	41.240	40.320	40.680	36.980	375,943
2024-06-25	40.820	40.840	40.360	40.740	37.035	452,205
2024-06-24	39.700	41.140	39.540	40.900	37.180	575,460
2024-06-21	40.220	40.220	39.340	39.660	36.053	1,984,314
2024-06-20	39.360	40.460	39.360	40.400	36.726	480,267
2024-06-19	39.740	39.820	39.360	39.360	35.780	333,087
2024-06-18	39.620	39.800	39.260	39.620	36.017	328,253
2024-06-17	39.120	39.460	38.840	39.320	35.744	369,913
2024-06-14	39.500	39.600	38.420	39.220	35.653	785,892

← NewerPage 10 of 22 · 1,282 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.