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
2023-04-12	29.631	30.298	29.631	30.268	25.929	428,420
2023-04-11	29.863	30.086	29.570	29.712	25.453	432,546
2023-04-06	29.894	29.934	29.661	29.752	25.488	288,082
2023-04-05	29.803	30.096	29.752	29.934	25.644	598,467
2023-04-04	29.843	30.015	29.671	29.853	25.574	408,346
2023-04-03	29.762	29.863	29.489	29.752	25.488	481,303
2023-03-31	29.529	29.833	29.519	29.691	25.436	673,524
2023-03-30	29.226	29.590	29.105	29.489	25.262	482,441
2023-03-29	28.599	29.084	28.487	29.054	24.890	384,926
2023-03-28	28.487	28.680	28.275	28.417	24.344	401,547
2023-03-27	28.639	28.720	28.346	28.386	24.318	421,267
2023-03-24	28.730	29.064	28.083	28.407	24.335	986,416
2023-03-23	29.327	29.388	29.014	29.327	25.124	351,469
2023-03-22	29.438	29.459	29.266	29.327	25.124	423,450
2023-03-21	29.135	29.631	29.034	29.459	25.236	629,386
2023-03-20	28.316	28.922	27.820	28.902	24.760	547,872
2023-03-17	29.003	29.064	28.113	28.487	24.404	4,325,298
2023-03-16	28.639	28.963	28.255	28.801	24.673	697,969
2023-03-15	29.135	29.236	28.356	28.356	24.292	843,638
2023-03-14	28.326	29.226	28.326	29.044	24.881	871,796
2023-03-13	28.538	28.609	27.526	28.326	24.266	1,025,998
2023-03-10	28.538	28.609	28.245	28.589	24.491	578,132
2023-03-09	29.246	29.287	28.811	28.882	24.742	450,919
2023-03-08	28.983	29.266	28.963	29.256	25.063	816,214
2023-03-07	29.034	29.196	28.933	29.054	24.890	548,155
2023-03-06	29.125	29.165	28.943	29.034	24.872	388,601
2023-03-03	28.983	29.145	28.892	29.064	24.898	493,867
2023-03-02	29.216	29.226	28.872	28.902	24.760	666,028
2023-03-01	28.963	29.317	28.791	29.216	25.028	861,065
2023-02-28	28.538	29.327	28.245	28.993	24.838	2,039,375
2023-02-27	28.356	28.548	28.305	28.427	24.352	362,556
2023-02-24	28.073	28.528	28.073	28.255	24.205	877,350
2023-02-23	27.031	28.083	26.879	28.083	24.058	1,049,745
2023-02-22	27.182	27.253	26.879	27.041	23.165	527,025
2023-02-21	27.334	27.405	27.021	27.324	23.408	501,927
2023-02-20	27.891	27.911	27.334	27.415	23.486	295,281
2023-02-17	27.537	27.800	27.375	27.800	23.815	579,181
2023-02-16	27.820	27.860	27.506	27.658	23.694	322,012
2023-02-15	27.769	27.860	27.648	27.739	23.763	712,070
2023-02-14	27.557	27.941	27.547	27.698	23.728	558,659
2023-02-13	27.476	27.506	27.263	27.425	23.494	719,929
2023-02-10	27.628	27.698	27.274	27.334	23.416	513,139
2023-02-09	27.830	28.012	27.597	27.678	23.711	343,131
2023-02-08	27.678	27.850	27.557	27.638	23.676	464,390
2023-02-07	27.577	27.891	27.446	27.547	23.598	583,984
2023-02-06	28.184	28.184	27.577	27.577	23.624	693,511
2023-02-03	27.992	28.295	27.911	28.295	24.240	746,618
2023-02-02	27.698	28.245	27.678	28.083	24.058	690,700
2023-02-01	27.516	27.709	27.354	27.678	23.711	528,626
2023-01-31	27.344	27.456	27.172	27.456	23.520	775,656
2023-01-30	27.344	27.486	27.172	27.344	23.425	586,427
2023-01-27	27.365	27.405	27.172	27.395	23.468	486,478
2023-01-26	27.385	27.496	27.223	27.365	23.442	387,287
2023-01-25	27.395	27.597	27.243	27.274	23.364	572,302
2023-01-24	27.314	27.456	27.193	27.294	23.382	517,122
2023-01-23	27.709	27.709	27.152	27.274	23.364	1,100,110
2023-01-20	27.982	28.032	27.820	27.901	23.902	509,271
2023-01-19	28.791	28.821	28.224	28.376	23.893	690,238
2023-01-18	28.821	28.973	28.771	28.821	24.268	549,767
2023-01-17	28.791	28.933	28.649	28.761	24.217	424,389

← NewerPage 16 of 22 · 1,283 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.