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
2022-07-29	23.247	23.864	23.106	23.682	19.897	14,563,870
2022-07-28	23.146	23.146	22.792	22.853	19.200	507,897
2022-07-27	22.832	23.065	22.762	23.045	19.361	453,587
2022-07-26	22.832	22.863	22.519	22.772	19.132	413,825
2022-07-25	22.438	22.822	22.428	22.782	19.140	389,798
2022-07-22	22.013	22.478	22.013	22.478	18.885	350,778
2022-07-21	21.952	22.256	21.791	22.033	18.512	868,854
2022-07-20	22.428	22.489	21.973	22.033	18.512	1,140,470
2022-07-19	21.912	22.499	21.902	22.276	18.715	1,265,734
2022-07-18	22.104	22.134	21.922	22.023	18.503	384,756
2022-07-15	21.366	21.942	21.366	21.861	18.367	616,128
2022-07-14	21.487	21.548	21.092	21.315	17.908	674,624
2022-07-13	21.750	21.770	21.416	21.527	18.087	580,566
2022-07-12	21.619	22.023	21.619	21.932	18.426	526,043
2022-07-11	21.730	21.871	21.629	21.740	18.265	711,321
2022-07-08	21.578	22.104	21.447	21.942	18.435	678,383
2022-07-07	21.012	21.558	20.931	21.558	18.112	828,962
2022-07-06	21.244	21.386	21.012	21.032	17.670	895,629
2022-07-05	22.064	22.094	21.103	21.143	17.764	1,161,512
2022-07-04	22.043	22.094	21.831	22.023	18.503	538,587
2022-07-01	21.973	22.033	21.710	21.841	18.350	957,478
2022-06-30	23.723	23.773	23.004	23.399	18.398	1,098,743
2022-06-29	23.824	24.087	23.733	23.773	18.692	623,597
2022-06-28	23.905	24.299	23.905	24.097	18.946	555,791
2022-06-27	24.107	24.269	23.500	23.743	18.668	818,339
2022-06-24	23.864	24.148	23.713	24.077	18.931	506,888
2022-06-23	23.864	24.046	23.591	23.783	18.700	522,099
2022-06-22	24.360	24.421	23.611	23.996	18.867	876,696
2022-06-21	24.987	25.028	24.512	24.512	19.273	657,262
2022-06-20	25.007	25.038	24.542	24.775	19.479	505,207
2022-06-17	24.330	25.119	24.249	24.775	19.479	2,165,791
2022-06-16	24.279	24.552	24.208	24.259	19.074	454,353
2022-06-15	24.643	24.825	24.309	24.380	19.169	799,802
2022-06-14	24.684	24.805	24.218	24.299	19.105	1,043,858
2022-06-13	25.210	25.291	24.502	24.633	19.368	758,844
2022-06-10	25.797	26.090	25.331	25.614	20.140	729,113
2022-06-09	26.859	26.919	25.554	25.938	20.394	1,458,013
2022-06-08	27.112	27.253	26.737	27.122	21.325	490,489
2022-06-07	26.970	27.233	26.970	27.213	21.396	539,605
2022-06-06	27.061	27.193	26.970	27.162	21.356	312,704
2022-06-03	26.970	27.091	26.758	26.839	21.102	290,894
2022-06-02	26.687	26.970	26.565	26.758	21.038	371,601
2022-06-01	27.152	27.152	26.525	26.636	20.943	451,843
2022-05-31	26.930	27.213	26.707	26.707	20.999	1,886,765
2022-05-30	26.909	27.172	26.859	27.000	21.229	468,202
2022-05-27	26.606	27.041	26.596	26.909	21.158	708,532
2022-05-26	26.252	26.687	26.171	26.606	20.919	709,203
2022-05-25	25.888	26.191	25.888	26.161	20.569	493,464
2022-05-24	25.817	26.090	25.625	26.090	20.513	424,698
2022-05-23	26.060	26.120	25.756	26.019	20.458	500,529
2022-05-20	25.776	26.141	25.625	25.726	20.227	623,457
2022-05-19	25.675	25.746	25.271	25.453	20.012	653,537
2022-05-18	25.422	26.029	25.422	25.797	20.283	855,230
2022-05-17	24.937	25.473	24.937	25.382	19.957	598,282
2022-05-16	24.633	25.129	24.583	24.876	19.559	514,070
2022-05-13	24.431	24.684	24.279	24.593	19.336	686,345
2022-05-12	24.441	24.937	24.401	24.674	19.400	617,521
2022-05-11	24.239	24.896	24.229	24.896	19.575	503,272
2022-05-10	24.279	24.593	24.057	24.178	19.010	659,711
2022-05-09	24.320	24.653	23.915	23.915	18.803	727,130

← NewerPage 19 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.