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
2024-03-18	40.000	40.240	39.750	40.140	36.490	426,122
2024-03-15	39.980	40.130	39.450	39.860	36.235	6,393,732
2024-03-14	39.950	40.630	39.880	40.120	36.471	778,639
2024-03-13	39.050	40.020	38.820	39.930	36.299	785,867
2024-03-12	38.730	39.150	38.730	39.040	35.490	587,569
2024-03-11	38.850	39.170	38.630	38.770	35.244	478,229
2024-03-08	39.190	39.340	38.680	39.070	35.517	481,138
2024-03-07	38.500	39.430	38.460	39.150	35.590	695,585
2024-03-06	37.830	38.600	37.730	38.500	34.999	482,836
2024-03-05	37.680	38.190	37.490	38.000	34.544	436,140
2024-03-04	37.010	38.000	36.930	37.740	34.308	597,086
2024-03-01	36.860	37.290	35.300	37.130	33.753	1,985,588
2024-02-29	37.150	38.200	37.130	37.940	34.490	1,547,166
2024-02-28	37.390	37.790	37.240	37.770	34.335	485,478
2024-02-27	36.860	37.680	36.860	37.530	34.117	433,339
2024-02-26	37.000	37.210	36.810	36.940	33.581	368,071
2024-02-23	37.180	37.390	36.950	37.160	33.781	339,053
2024-02-22	36.900	37.540	36.900	37.070	33.699	1,183,510
2024-02-21	36.500	36.800	36.500	36.730	33.390	354,903
2024-02-20	36.380	37.140	36.380	36.630	33.299	452,743
2024-02-19	36.350	36.680	36.320	36.450	33.135	325,390
2024-02-16	37.130	37.190	36.220	36.390	33.081	565,199
2024-02-15	36.800	37.300	36.740	36.930	33.571	501,933
2024-02-14	36.300	36.690	36.270	36.510	33.190	361,111
2024-02-13	36.140	36.650	36.120	36.390	33.081	342,647
2024-02-12	35.920	36.230	35.870	36.210	32.917	290,839
2024-02-09	35.940	36.160	35.580	35.730	32.481	708,726
2024-02-08	36.100	36.250	35.820	35.940	32.671	402,137
2024-02-07	36.470	36.630	36.050	36.050	32.771	458,901
2024-02-06	36.700	36.960	36.500	36.500	33.181	501,552
2024-02-05	36.850	37.200	36.460	36.460	33.144	357,213
2024-02-02	36.780	36.980	36.610	36.860	33.508	485,682
2024-02-01	36.440	37.150	36.380	36.610	33.281	584,543
2024-01-31	36.530	36.790	36.110	36.590	33.262	807,785
2024-01-30	35.960	36.350	35.680	36.240	32.944	1,032,109
2024-01-29	39.610	39.650	35.470	35.660	32.417	1,908,560
2024-01-26	39.480	39.680	39.320	39.620	36.017	420,263
2024-01-25	39.630	39.660	39.270	39.500	35.908	357,334
2024-01-24	39.550	39.740	39.330	39.660	36.053	537,626
2024-01-23	39.800	40.010	39.080	39.330	35.753	925,957
2024-01-22	39.500	39.830	39.440	39.750	36.135	325,725
2024-01-19	39.250	39.590	39.230	39.440	35.853	539,815
2024-01-18	40.141	40.192	39.676	40.131	36.061	515,258
2024-01-17	39.858	40.172	39.656	40.141	36.070	530,782
2024-01-16	40.546	40.546	39.959	40.232	36.152	478,773
2024-01-15	40.769	40.860	40.455	40.728	36.598	426,287
2024-01-12	40.283	40.769	40.283	40.657	36.534	498,082
2024-01-11	39.969	40.313	39.899	40.040	35.980	349,108
2024-01-10	39.818	40.050	39.656	39.889	35.843	706,907
2024-01-09	40.404	40.404	39.686	40.000	35.943	385,705
2024-01-08	40.050	40.496	39.787	40.445	36.343	307,282
2024-01-05	40.061	40.283	39.868	40.162	36.089	278,904
2024-01-04	39.838	40.415	39.838	40.404	36.307	380,962
2024-01-03	40.678	40.779	39.686	39.868	35.825	690,817
2024-01-02	40.748	41.315	40.667	40.819	36.679	287,538
2023-12-29	40.465	41.214	40.465	40.627	36.507	351,070
2023-12-28	40.516	40.738	40.496	40.576	36.461	284,102
2023-12-27	40.263	40.627	40.061	40.627	36.507	337,256
2023-12-22	40.253	40.415	40.121	40.334	36.243	218,706
2023-12-21	39.808	40.232	39.808	40.232	36.152	432,327

← NewerPage 12 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.