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
2023-01-16	28.730	28.953	28.690	28.801	24.251	336,921
2023-01-13	28.821	28.872	28.599	28.639	24.114	538,349
2023-01-12	28.245	28.831	28.174	28.821	24.268	534,335
2023-01-11	28.619	28.781	28.295	28.316	23.842	481,680
2023-01-10	28.690	28.690	28.346	28.548	24.038	354,034
2023-01-09	28.305	28.801	28.224	28.730	24.191	569,149
2023-01-06	27.820	28.224	27.800	28.224	23.765	359,227
2023-01-05	27.567	27.800	27.516	27.779	23.390	367,814
2023-01-04	27.648	27.729	27.476	27.678	23.305	347,965
2023-01-03	27.516	27.739	27.314	27.537	23.186	393,036
2023-01-02	27.193	27.486	27.091	27.486	23.143	198,521
2022-12-30	27.253	27.405	27.021	27.081	22.803	464,020
2022-12-29	27.193	27.354	27.051	27.304	22.990	408,676
2022-12-28	27.304	27.425	27.193	27.193	22.896	354,790
2022-12-27	27.324	27.466	27.233	27.274	22.965	296,051
2022-12-23	27.091	27.284	27.011	27.253	22.947	329,683
2022-12-22	27.091	27.213	26.960	27.071	22.794	407,813
2022-12-21	26.656	27.051	26.515	27.021	22.752	473,494
2022-12-20	26.302	26.565	26.181	26.535	22.343	498,398
2022-12-19	26.474	26.687	26.404	26.434	22.257	640,367
2022-12-16	26.879	26.899	26.141	26.424	22.249	1,632,170
2022-12-15	27.071	27.395	26.798	26.899	22.649	791,222
2022-12-14	27.263	27.395	26.970	27.233	22.930	508,243
2022-12-13	27.375	27.516	27.142	27.354	23.033	829,168
2022-12-12	27.415	27.557	27.243	27.365	23.041	477,191
2022-12-09	27.263	27.587	27.263	27.577	23.220	601,310
2022-12-08	27.496	27.577	27.243	27.263	22.956	389,879
2022-12-07	27.496	27.607	27.365	27.526	23.177	381,735
2022-12-06	27.435	27.678	27.324	27.547	23.194	451,942
2022-12-05	27.557	27.597	27.375	27.486	23.143	495,051
2022-12-02	27.405	27.617	27.314	27.617	23.254	491,547
2022-12-01	27.415	27.800	27.071	27.476	23.135	717,581
2022-11-30	27.294	27.375	26.960	27.375	23.050	2,919,851
2022-11-29	26.758	27.304	26.717	27.142	22.854	628,089
2022-11-28	26.808	27.021	26.758	26.808	22.573	508,128
2022-11-25	26.990	27.102	26.656	26.889	22.641	930,003
2022-11-24	27.294	27.557	27.294	27.526	23.177	375,371
2022-11-23	27.213	27.466	27.081	27.284	22.973	455,279
2022-11-22	27.011	27.405	26.930	27.213	22.913	696,125
2022-11-21	26.484	27.031	26.464	26.909	22.658	540,205
2022-11-18	26.606	26.778	26.373	26.758	22.530	373,676
2022-11-17	26.596	26.697	26.171	26.383	22.215	499,161
2022-11-16	26.889	26.919	26.292	26.515	22.326	665,964
2022-11-15	26.505	26.859	26.393	26.808	22.573	845,829
2022-11-14	26.515	26.656	26.262	26.474	22.292	631,357
2022-11-11	26.049	26.525	25.604	26.515	22.326	911,927
2022-11-10	26.302	26.636	26.151	26.576	22.377	551,651
2022-11-09	26.161	26.383	26.120	26.333	22.172	443,731
2022-11-08	26.070	26.393	25.938	26.252	22.104	411,574
2022-11-07	26.120	26.262	25.817	26.181	22.045	564,123
2022-11-04	25.989	26.242	25.594	26.049	21.934	362,056
2022-11-03	26.049	26.211	25.695	25.867	21.780	396,765
2022-11-02	26.302	26.525	25.999	26.211	22.070	1,188,592
2022-11-01	26.515	26.596	26.019	26.252	22.104	430,938
2022-10-31	25.969	26.252	25.706	26.252	22.104	542,342
2022-10-28	25.645	26.009	25.351	25.928	21.832	409,565
2022-10-27	25.412	25.898	25.210	25.837	21.755	690,941
2022-10-26	24.987	25.604	24.977	25.513	21.482	954,082
2022-10-25	24.623	24.997	24.572	24.997	21.048	659,226
2022-10-24	24.208	24.694	24.208	24.552	20.673	724,074

← NewerPage 17 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.