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
2023-07-06	29.954	30.015	29.469	29.570	26.571	625,037
2023-07-05	30.440	30.440	30.066	30.157	27.098	651,825
2023-07-04	30.703	30.703	30.329	30.470	27.380	536,125
2023-07-03	32.544	32.544	32.139	32.139	27.533	648,723
2023-06-30	32.170	32.605	31.836	32.544	27.879	672,807
2023-06-29	31.866	32.271	31.785	32.079	27.481	383,131
2023-06-28	31.704	31.897	31.624	31.806	27.247	449,214
2023-06-27	31.502	31.715	31.138	31.654	27.117	449,323
2023-06-26	31.320	31.563	30.996	31.391	26.891	412,824
2023-06-23	31.340	31.391	31.087	31.330	26.839	420,932
2023-06-22	31.411	31.644	31.189	31.452	26.943	430,085
2023-06-21	31.532	31.735	31.452	31.624	27.091	221,502
2023-06-20	31.441	31.563	31.371	31.472	26.961	379,906
2023-06-19	31.866	31.876	31.381	31.492	26.978	479,137
2023-06-16	31.694	32.109	31.613	31.998	27.411	1,290,366
2023-06-15	31.522	31.775	31.421	31.684	27.143	309,023
2023-06-14	31.745	31.836	31.543	31.593	27.065	480,678
2023-06-13	32.322	32.332	31.583	31.745	27.195	409,827
2023-06-12	31.927	32.311	31.796	32.241	27.619	317,000
2023-06-09	31.704	31.876	31.532	31.846	27.281	285,353
2023-06-08	31.462	31.674	31.421	31.674	27.134	271,244
2023-06-07	31.462	31.785	31.371	31.522	27.004	389,864
2023-06-06	31.715	31.755	31.340	31.613	27.082	242,121
2023-06-05	31.856	32.069	31.654	31.765	27.212	394,302
2023-06-02	31.917	31.967	31.320	31.684	27.143	523,021
2023-06-01	31.735	31.937	31.613	31.927	27.351	301,872
2023-05-31	31.431	31.775	31.229	31.482	26.969	3,491,659
2023-05-30	31.715	31.998	31.482	31.634	27.099	328,259
2023-05-29	31.704	31.775	31.492	31.543	27.021	147,686
2023-05-26	31.472	31.583	31.097	31.472	26.961	241,585
2023-05-25	31.229	31.310	31.057	31.290	26.805	352,800
2023-05-24	31.280	31.320	31.027	31.178	26.709	472,896
2023-05-23	31.826	31.826	31.411	31.452	26.943	263,710
2023-05-22	31.735	32.119	31.684	31.856	27.290	368,730
2023-05-19	31.644	31.897	31.350	31.644	27.108	463,388
2023-05-18	31.411	31.796	31.411	31.583	27.056	312,518
2023-05-17	31.350	31.543	31.209	31.350	26.857	322,528
2023-05-16	31.148	31.401	31.087	31.300	26.813	330,807
2023-05-15	31.745	31.745	30.794	31.118	26.657	836,039
2023-05-12	31.846	32.504	31.452	31.593	27.065	546,182
2023-05-11	32.311	32.605	31.927	32.048	27.455	337,088
2023-05-10	32.372	32.524	32.210	32.413	27.767	362,361
2023-05-09	32.190	32.362	31.917	32.362	27.723	466,286
2023-05-08	32.038	32.342	31.947	32.342	27.706	256,062
2023-05-05	31.796	32.129	31.654	32.129	27.524	271,508
2023-05-04	31.937	31.937	31.522	31.613	27.082	347,322
2023-05-03	31.361	31.887	31.361	31.876	27.307	478,520
2023-05-02	31.644	31.745	31.239	31.421	26.917	414,925
2023-04-28	31.543	31.694	31.158	31.563	27.039	697,284
2023-04-27	31.694	31.715	31.259	31.472	26.961	623,198
2023-04-26	31.715	31.856	31.310	31.684	27.143	640,391
2023-04-25	32.048	32.048	31.512	31.735	27.186	467,567
2023-04-24	32.069	32.251	31.998	32.190	27.576	357,644
2023-04-21	31.745	32.109	31.553	32.109	27.507	550,852
2023-04-20	31.735	31.846	31.553	31.735	27.186	454,908
2023-04-19	31.320	31.846	31.259	31.755	27.203	826,739
2023-04-18	31.209	31.472	31.118	31.441	26.935	522,687
2023-04-17	31.047	31.381	30.976	31.209	26.735	559,151
2023-04-14	30.551	31.077	30.399	31.057	26.605	622,538
2023-04-13	30.258	30.511	30.157	30.511	26.137	476,246

← NewerPage 15 of 22 · 1,279 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.