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
2023-09-27	34.335	34.577	34.082	34.193	30.725	438,216
2023-09-26	34.122	34.598	34.102	34.274	30.798	447,521
2023-09-25	34.395	34.588	33.991	34.223	30.753	1,143,243
2023-09-22	34.325	34.638	34.163	34.456	30.962	358,930
2023-09-21	34.699	34.709	33.839	34.557	31.053	459,182
2023-09-20	34.588	34.891	34.577	34.760	31.234	304,607
2023-09-19	33.991	34.648	33.879	34.648	31.134	365,344
2023-09-18	33.758	34.011	33.596	34.011	30.562	376,745
2023-09-15	33.384	33.819	33.374	33.799	30.371	1,404,697
2023-09-14	32.979	33.343	32.939	33.323	29.944	393,295
2023-09-13	33.202	33.202	32.787	33.040	29.689	356,744
2023-09-12	33.333	33.384	32.939	33.242	29.871	363,847
2023-09-11	32.949	33.323	32.949	33.323	29.944	226,393
2023-09-08	32.979	33.030	32.676	32.858	29.525	176,929
2023-09-07	32.463	33.009	32.463	32.767	29.444	259,874
2023-09-06	32.574	32.746	32.494	32.615	29.307	199,287
2023-09-05	32.686	32.959	32.423	32.635	29.325	190,681
2023-09-04	32.817	33.020	32.635	32.746	29.425	170,582
2023-09-01	32.797	33.009	32.666	32.706	29.389	205,735
2023-08-31	32.787	33.080	32.767	32.767	29.444	821,277
2023-08-30	32.554	32.868	32.534	32.716	29.398	287,716
2023-08-29	32.574	32.797	32.524	32.554	29.253	451,287
2023-08-28	32.271	32.564	32.271	32.494	29.198	277,808
2023-08-25	32.180	32.413	31.917	32.038	28.789	392,128
2023-08-24	32.210	32.413	32.180	32.291	29.016	241,579
2023-08-23	32.190	32.281	32.018	32.119	28.862	217,495
2023-08-22	31.806	32.190	31.806	32.109	28.853	220,146
2023-08-21	31.725	31.897	31.644	31.674	28.462	177,227
2023-08-18	31.532	31.684	31.320	31.664	28.453	331,790
2023-08-17	31.846	31.927	31.613	31.644	28.435	305,888
2023-08-16	31.846	32.069	31.745	31.897	28.662	184,896
2023-08-15	32.048	32.170	31.866	31.876	28.644	165,055
2023-08-14	31.917	32.190	31.785	32.048	28.798	157,058
2023-08-11	32.210	32.413	32.008	32.170	28.907	215,512
2023-08-10	32.069	32.220	31.998	32.139	28.880	267,991
2023-08-09	31.967	32.069	31.765	32.008	28.762	235,537
2023-08-08	31.624	31.957	31.573	31.755	28.535	237,887
2023-08-07	31.563	31.816	31.452	31.806	28.580	232,469
2023-08-04	31.603	31.796	31.543	31.725	28.507	170,108
2023-08-03	31.765	31.796	31.381	31.512	28.316	311,941
2023-08-02	31.806	31.917	31.249	31.796	28.571	390,716
2023-08-01	32.160	32.220	31.887	32.008	28.762	330,458
2023-07-31	32.372	32.413	32.150	32.160	28.898	513,665
2023-07-28	31.866	32.585	31.866	32.311	29.034	458,659
2023-07-27	31.613	32.392	31.563	32.210	28.944	585,091
2023-07-26	30.865	31.917	30.865	31.917	28.680	720,277
2023-07-25	30.743	30.936	30.642	30.936	27.798	271,653
2023-07-24	30.733	30.946	30.551	30.804	27.680	276,628
2023-07-21	31.178	31.209	30.926	31.017	27.871	503,526
2023-07-20	30.713	31.320	30.713	31.158	27.998	374,774
2023-07-19	30.147	30.774	30.147	30.652	27.544	330,170
2023-07-18	30.066	30.136	29.904	30.086	27.035	338,314
2023-07-17	29.995	30.167	29.873	29.985	26.944	409,574
2023-07-14	30.329	30.470	30.106	30.106	27.053	1,210,312
2023-07-13	29.995	30.491	29.995	30.329	27.253	392,796
2023-07-12	30.511	30.612	30.359	30.511	27.416	286,213
2023-07-11	30.136	30.460	29.843	30.399	27.316	421,526
2023-07-10	29.621	29.995	29.590	29.954	26.916	386,831
2023-07-07	29.550	29.782	29.388	29.762	26.744	498,987
2023-07-06	29.954	30.015	29.469	29.570	26.571	625,037

← NewerPage 14 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.