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
2022-10-21	23.662	24.046	23.601	23.996	20.205	412,342
2022-10-20	24.127	24.198	23.804	23.874	20.102	507,382
2022-10-19	24.036	24.239	23.925	24.117	20.307	449,519
2022-10-18	23.662	24.067	23.348	23.986	20.196	616,313
2022-10-17	22.974	23.622	22.954	23.419	19.719	538,959
2022-10-14	23.015	23.237	22.792	22.934	19.310	682,579
2022-10-13	22.428	22.741	22.276	22.731	19.140	536,027
2022-10-12	22.903	22.903	22.458	22.559	18.995	652,976
2022-10-11	22.499	22.883	22.387	22.741	19.148	428,881
2022-10-10	22.863	22.903	22.327	22.620	19.046	653,152
2022-10-07	23.207	23.409	23.045	23.055	19.412	398,302
2022-10-06	23.834	23.905	23.197	23.298	19.617	496,258
2022-10-05	23.743	23.824	23.480	23.682	19.941	360,948
2022-10-04	23.520	24.087	23.480	23.966	20.179	722,856
2022-10-03	23.156	23.470	23.035	23.318	19.634	485,912
2022-09-30	22.984	23.510	22.924	23.399	19.702	733,710
2022-09-29	22.792	23.004	22.468	22.873	19.259	940,009
2022-09-28	22.256	22.843	22.124	22.843	19.234	867,814
2022-09-27	22.397	22.620	22.195	22.438	18.893	784,415
2022-09-26	22.226	22.559	22.054	22.306	18.782	617,497
2022-09-23	22.772	22.843	22.195	22.387	18.850	555,722
2022-09-22	22.569	22.782	22.539	22.782	19.183	618,454
2022-09-21	22.559	22.934	22.499	22.883	19.268	531,672
2022-09-20	23.166	23.369	22.569	22.600	19.029	507,898
2022-09-19	23.085	23.176	22.752	23.096	19.447	6,046,710
2022-09-16	23.379	23.379	23.035	23.187	19.523	1,377,023
2022-09-15	23.217	23.611	23.207	23.561	19.838	491,582
2022-09-14	23.267	23.581	23.187	23.257	19.583	523,428
2022-09-13	23.783	23.885	23.207	23.308	19.625	522,691
2022-09-12	23.470	23.945	23.409	23.783	20.026	423,431
2022-09-09	22.863	23.359	22.863	23.278	19.600	384,310
2022-09-08	23.045	23.085	22.580	22.812	19.208	408,772
2022-09-07	22.448	22.994	22.438	22.883	19.268	456,354
2022-09-06	22.580	22.863	22.519	22.650	19.072	367,993
2022-09-05	22.377	22.741	22.337	22.681	19.097	331,734
2022-09-02	22.843	22.984	22.549	22.883	19.268	404,772
2022-09-01	22.236	22.661	22.205	22.650	19.072	591,758
2022-08-31	22.509	22.620	22.195	22.468	18.919	1,069,202
2022-08-30	22.711	22.964	22.519	22.539	18.978	535,926
2022-08-29	22.478	22.701	22.205	22.600	19.029	563,088
2022-08-26	23.106	23.267	22.610	22.681	19.097	493,316
2022-08-25	23.278	23.348	22.954	22.954	19.327	382,359
2022-08-24	23.298	23.318	22.934	23.146	19.489	460,505
2022-08-23	23.257	23.480	23.166	23.348	19.660	385,533
2022-08-22	23.966	24.026	23.106	23.318	19.634	839,516
2022-08-19	24.309	24.330	24.036	24.158	20.341	365,630
2022-08-18	24.320	24.502	24.229	24.360	20.511	246,977
2022-08-17	24.744	24.805	24.178	24.360	20.511	531,336
2022-08-16	24.441	24.785	24.411	24.785	20.869	392,350
2022-08-15	24.390	24.451	24.279	24.411	20.554	238,011
2022-08-12	24.229	24.431	24.218	24.259	20.426	434,542
2022-08-11	24.340	24.522	24.198	24.198	20.375	502,863
2022-08-10	24.077	24.269	23.966	24.259	20.426	389,821
2022-08-09	23.804	24.330	23.682	24.188	20.367	588,273
2022-08-08	23.622	23.905	23.571	23.743	19.992	367,832
2022-08-05	23.379	23.622	23.308	23.409	19.711	468,325
2022-08-04	23.460	23.551	23.369	23.490	19.779	445,448
2022-08-03	23.298	23.682	23.298	23.500	19.787	473,038
2022-08-02	22.954	23.439	22.934	23.359	19.668	517,235
2022-08-01	23.682	23.733	23.055	23.055	19.370	666,031

← NewerPage 18 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.