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
2024-06-13	40.100	40.100	39.500	39.640	36.035	390,517
2024-06-12	40.260	40.420	39.820	40.200	36.544	289,597
2024-06-11	40.480	40.600	39.780	39.900	36.271	389,018
2024-06-10	41.220	41.220	40.380	40.620	36.926	388,872
2024-06-07	41.080	41.260	40.800	41.260	37.508	364,015
2024-06-06	41.400	41.400	40.880	40.940	37.217	411,106
2024-06-05	41.080	41.540	40.840	41.060	37.326	341,997
2024-06-04	41.660	41.680	40.920	41.000	37.271	325,413
2024-06-03	41.380	42.100	41.120	41.660	37.871	382,691
2024-05-31	41.020	41.300	40.740	41.120	37.380	2,572,635
2024-05-30	40.680	41.680	40.460	41.060	37.326	411,809
2024-05-29	41.120	41.380	40.640	40.880	37.162	457,886
2024-05-28	41.340	41.740	41.000	41.300	37.544	565,030
2024-05-27	40.960	41.300	40.800	41.160	37.417	385,250
2024-05-24	39.580	40.840	39.160	40.840	37.126	26,073,100
2024-05-23	39.880	40.020	39.500	39.740	36.126	313,911
2024-05-22	39.560	39.820	39.140	39.820	36.199	445,352
2024-05-21	39.380	39.560	39.160	39.540	35.944	270,772
2024-05-20	39.960	39.960	39.360	39.480	35.890	195,121
2024-05-17	39.560	40.080	39.520	39.840	36.217	495,216
2024-05-16	39.540	39.820	39.320	39.760	36.144	552,298
2024-05-15	39.420	39.600	38.740	39.480	35.890	736,659
2024-05-14	39.200	39.580	39.060	39.440	35.853	485,238
2024-05-13	38.860	39.420	38.740	39.360	35.780	403,195
2024-05-10	38.880	39.340	38.660	39.000	35.453	495,022
2024-05-09	38.900	39.020	38.720	38.960	35.417	252,519
2024-05-08	38.680	39.160	38.680	38.720	35.199	492,619
2024-05-07	38.520	38.840	38.240	38.680	35.162	421,231
2024-05-06	38.060	38.520	37.920	38.320	34.835	282,017
2024-05-03	37.940	38.200	37.640	37.860	34.417	310,235
2024-05-02	37.500	37.920	37.500	37.800	34.362	395,976
2024-04-30	37.980	38.040	37.540	37.580	34.162	374,368
2024-04-29	37.800	38.140	37.800	37.980	34.526	341,569
2024-04-26	38.040	38.080	37.700	37.820	34.381	522,897
2024-04-25	38.480	38.480	37.360	37.700	34.271	503,456
2024-04-24	38.520	38.700	38.220	38.360	34.871	732,447
2024-04-23	38.500	38.900	38.460	38.480	34.980	391,787
2024-04-22	38.500	38.720	38.200	38.460	34.962	342,141
2024-04-19	38.160	38.360	37.620	38.220	34.744	342,718
2024-04-18	38.800	39.060	38.280	38.280	34.799	512,271
2024-04-17	37.920	39.040	37.920	38.660	35.144	490,197
2024-04-16	37.400	38.220	37.320	38.140	34.671	584,168
2024-04-15	37.800	38.160	37.540	37.640	34.217	485,452
2024-04-12	37.840	38.360	37.720	37.920	34.471	398,019
2024-04-11	37.620	37.840	37.300	37.600	34.181	1,152,745
2024-04-10	37.800	38.040	37.400	37.540	34.126	808,094
2024-04-09	37.820	37.880	37.520	37.780	34.344	523,184
2024-04-08	37.880	38.060	37.700	37.880	34.435	269,895
2024-04-05	38.000	38.240	37.480	37.900	34.453	714,831
2024-04-04	38.740	38.740	38.200	38.240	34.762	625,527
2024-04-03	38.400	38.720	38.020	38.720	35.199	621,734
2024-04-02	38.780	39.140	38.360	38.480	34.980	776,218
2024-03-28	39.000	39.000	38.220	38.780	35.253	1,225,873
2024-03-27	40.040	40.450	40.040	40.040	36.399	1,154,967
2024-03-26	40.070	40.350	39.970	40.000	36.362	295,271
2024-03-25	40.490	40.520	40.070	40.070	36.426	398,379
2024-03-22	40.580	40.740	40.370	40.460	36.780	223,564
2024-03-21	40.500	40.650	40.230	40.590	36.899	444,803
2024-03-20	39.700	40.460	39.640	40.350	36.680	447,671
2024-03-19	39.550	39.820	39.080	39.700	36.090	759,209

← NewerPage 11 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.