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
2023-12-20	39.929	40.121	39.545	39.939	35.889	356,284
2023-12-19	39.757	39.969	39.676	39.808	35.770	493,012
2023-12-18	39.868	40.000	39.484	39.757	35.725	699,875
2023-12-15	40.040	40.243	39.261	40.243	36.161	3,064,658
2023-12-14	39.747	40.253	39.565	40.040	35.980	808,737
2023-12-13	38.523	39.615	38.523	39.524	35.516	1,014,082
2023-12-12	37.936	38.604	37.936	38.422	34.525	592,428
2023-12-11	37.906	38.250	37.784	37.896	34.052	334,751
2023-12-08	37.531	37.946	37.359	37.886	34.043	268,812
2023-12-07	37.349	37.724	37.228	37.491	33.689	397,249
2023-12-06	37.784	37.886	37.501	37.501	33.698	297,759
2023-12-05	37.430	37.633	37.147	37.602	33.789	480,083
2023-12-04	37.349	37.633	36.975	37.359	33.571	275,480
2023-12-01	37.208	37.531	37.208	37.481	33.680	303,661
2023-11-30	37.228	37.289	36.955	37.076	33.316	1,679,347
2023-11-29	36.722	37.258	36.722	37.187	33.416	354,635
2023-11-28	36.570	37.016	36.459	36.793	33.062	521,788
2023-11-27	36.651	36.833	36.489	36.833	33.098	467,810
2023-11-24	36.378	36.712	36.307	36.651	32.934	315,416
2023-11-23	36.520	36.520	36.146	36.419	32.725	550,485
2023-11-22	36.651	36.651	36.226	36.479	32.780	489,992
2023-11-21	36.328	36.631	36.115	36.601	32.889	788,216
2023-11-20	36.146	36.520	36.115	36.378	32.689	440,495
2023-11-17	36.014	36.368	35.974	36.307	32.625	823,984
2023-11-16	35.488	36.004	35.407	35.974	32.325	555,335
2023-11-15	34.962	35.630	34.770	35.599	31.989	479,006
2023-11-14	34.395	34.982	33.181	34.830	31.298	555,334
2023-11-13	34.284	34.325	33.718	34.173	30.707	263,851
2023-11-10	33.606	33.859	33.546	33.647	30.234	231,269
2023-11-09	33.637	33.829	33.485	33.707	30.289	273,073
2023-11-08	33.475	33.687	33.313	33.647	30.234	663,931
2023-11-07	33.687	33.859	33.485	33.566	30.162	254,903
2023-11-06	34.284	34.284	33.778	33.890	30.453	269,999
2023-11-03	34.749	34.800	34.234	34.284	30.807	255,130
2023-11-02	34.679	34.871	34.476	34.588	31.080	385,448
2023-11-01	34.446	34.628	34.163	34.385	30.898	277,544
2023-10-31	34.173	34.608	34.031	34.567	31.062	1,035,211
2023-10-30	33.819	34.193	33.748	34.132	30.671	379,805
2023-10-27	33.293	34.092	33.080	33.809	30.380	677,222
2023-10-26	32.554	33.323	32.544	33.131	29.771	427,855
2023-10-25	32.979	33.151	32.807	32.888	29.553	380,467
2023-10-24	32.645	33.040	32.595	32.999	29.653	385,383
2023-10-23	32.585	32.837	32.494	32.787	29.462	374,135
2023-10-20	32.706	32.888	32.241	32.625	29.316	818,994
2023-10-19	32.949	32.999	32.595	32.888	29.553	364,830
2023-10-18	33.414	33.596	32.979	33.131	29.771	342,709
2023-10-17	33.485	33.566	33.323	33.495	30.098	261,902
2023-10-16	33.809	33.829	33.455	33.515	30.116	286,932
2023-10-13	34.041	34.476	33.556	33.586	30.180	349,056
2023-10-12	34.001	34.092	33.778	34.011	30.562	309,154
2023-10-11	33.697	33.981	33.070	33.920	30.480	503,575
2023-10-10	33.667	34.021	33.576	33.829	30.398	416,660
2023-10-09	33.121	33.444	32.959	33.272	29.898	350,640
2023-10-06	32.554	33.444	32.473	33.303	29.925	452,496
2023-10-05	33.890	33.890	32.402	32.402	29.116	712,924
2023-10-04	33.748	34.021	33.444	33.748	30.325	360,491
2023-10-03	33.890	34.325	33.657	33.839	30.407	423,906
2023-10-02	34.527	34.679	34.041	34.112	30.653	491,792
2023-09-29	34.355	34.709	34.183	34.466	30.971	507,097
2023-09-28	34.294	34.365	33.960	34.335	30.853	465,314

← NewerPage 13 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.