ACS Actividades de Construccion y Servicios SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 114.20 | 116.10 | 113.70 | 114.70 | 114.70 | 324,440 |
| 2026-07-23 | 116.70 | 117.20 | 113.50 | 114.70 | 114.70 | 330,111 |
| 2026-07-22 | 117.90 | 118.20 | 115.30 | 117.10 | 117.10 | 354,170 |
| 2026-07-21 | 116.60 | 118.30 | 116.60 | 117.90 | 117.90 | 367,626 |
| 2026-07-20 | 117.70 | 118.20 | 116.40 | 116.90 | 116.90 | 439,463 |
| 2026-07-17 | 117.70 | 118.90 | 115.80 | 117.70 | 117.70 | 347,294 |
| 2026-07-16 | 120.70 | 122.40 | 117.40 | 118.90 | 118.90 | 304,084 |
| 2026-07-15 | 120.60 | 122.50 | 119.50 | 120.40 | 120.40 | 267,919 |
| 2026-07-14 | 117.90 | 120.00 | 117.30 | 119.80 | 119.80 | 522,028 |
| 2026-07-13 | 118.50 | 120.20 | 117.70 | 118.80 | 118.80 | 280,946 |
| 2026-07-10 | 119.90 | 121.20 | 119.30 | 120.00 | 120.00 | 309,370 |
| 2026-07-09 | 120.40 | 121.90 | 119.60 | 120.60 | 120.60 | 273,309 |
| 2026-07-08 | 120.00 | 120.80 | 116.70 | 118.40 | 118.40 | 831,900 |
| 2026-07-07 | 122.40 | 125.20 | 119.80 | 120.30 | 120.30 | 419,361 |
| 2026-07-06 | 122.10 | 124.10 | 121.80 | 124.10 | 124.10 | 272,798 |
| 2026-07-03 | 123.40 | 124.60 | 122.70 | 124.50 | 124.50 | 292,736 |
| 2026-07-02 | 123.00 | 125.70 | 121.30 | 122.90 | 122.90 | 353,554 |
| 2026-07-01 | 127.90 | 127.90 | 122.90 | 124.10 | 124.10 | 1,163,676 |
| 2026-06-30 | 127.90 | 129.10 | 126.80 | 128.70 | 128.70 | 504,463 |
| 2026-06-29 | 126.50 | 127.40 | 125.20 | 126.30 | 126.30 | 240,812 |
| 2026-06-26 | 129.10 | 129.80 | 126.00 | 127.90 | 126.03 | 336,198 |
| 2026-06-25 | 131.50 | 131.90 | 128.70 | 129.10 | 127.22 | 1,664,428 |
| 2026-06-24 | 130.20 | 130.60 | 126.90 | 129.90 | 128.00 | 202,673 |
| 2026-06-23 | 132.20 | 132.60 | 127.60 | 130.20 | 128.30 | 341,560 |
| 2026-06-22 | 131.10 | 134.30 | 130.20 | 134.30 | 132.34 | 571,930 |
| 2026-06-19 | 129.70 | 131.10 | 128.60 | 130.50 | 128.60 | 838,772 |
| 2026-06-18 | 129.70 | 131.80 | 129.30 | 130.40 | 128.50 | 422,303 |
| 2026-06-17 | 126.00 | 128.90 | 125.70 | 128.70 | 126.82 | 349,165 |
| 2026-06-16 | 125.00 | 126.40 | 124.50 | 126.10 | 124.26 | 259,724 |
| 2026-06-15 | 128.00 | 128.00 | 124.70 | 124.70 | 122.88 | 532,333 |
| 2026-06-12 | 125.90 | 126.60 | 122.70 | 125.50 | 123.67 | 392,139 |
| 2026-06-11 | 120.20 | 124.70 | 118.20 | 123.60 | 121.80 | 417,413 |
| 2026-06-10 | 117.10 | 119.70 | 115.60 | 117.80 | 116.08 | 591,808 |
| 2026-06-09 | 124.10 | 125.50 | 117.00 | 117.10 | 115.39 | 444,061 |
| 2026-06-08 | 123.00 | 125.40 | 122.60 | 124.10 | 122.29 | 349,930 |
| 2026-06-05 | 126.00 | 126.70 | 124.60 | 125.90 | 124.06 | 263,353 |
| 2026-06-04 | 124.50 | 126.00 | 123.10 | 125.80 | 123.96 | 265,697 |
| 2026-06-03 | 121.30 | 125.10 | 121.00 | 124.80 | 122.98 | 312,307 |
| 2026-06-02 | 123.50 | 124.10 | 121.60 | 123.10 | 121.30 | 243,550 |
| 2026-06-01 | 124.10 | 125.50 | 121.70 | 122.70 | 120.91 | 280,413 |
| 2026-05-29 | 125.50 | 126.00 | 123.30 | 124.30 | 122.49 | 757,499 |
| 2026-05-28 | 126.00 | 126.50 | 124.40 | 125.20 | 123.37 | 295,870 |
| 2026-05-27 | 126.90 | 127.40 | 125.10 | 126.00 | 124.16 | 407,288 |
| 2026-05-26 | 125.70 | 126.90 | 124.70 | 125.20 | 123.37 | 395,292 |
| 2026-05-25 | 125.00 | 126.30 | 124.90 | 125.60 | 123.77 | 165,124 |
| 2026-05-22 | 125.00 | 125.00 | 122.30 | 123.60 | 121.80 | 421,898 |
| 2026-05-21 | 125.60 | 126.80 | 123.90 | 124.20 | 122.39 | 491,133 |
| 2026-05-20 | 125.00 | 126.70 | 124.40 | 126.30 | 124.46 | 440,218 |
| 2026-05-19 | 124.80 | 127.50 | 122.10 | 124.30 | 122.49 | 1,032,287 |
| 2026-05-18 | 132.20 | 134.30 | 130.00 | 131.70 | 129.78 | 218,011 |
| 2026-05-15 | 135.70 | 137.00 | 131.90 | 133.20 | 131.26 | 269,952 |
| 2026-05-14 | 133.10 | 137.20 | 133.10 | 137.10 | 135.10 | 290,113 |
| 2026-05-13 | 131.30 | 133.00 | 130.10 | 132.40 | 130.47 | 497,474 |
| 2026-05-12 | 133.30 | 135.40 | 128.90 | 128.90 | 127.02 | 776,864 |
| 2026-05-11 | 137.10 | 137.20 | 131.40 | 136.00 | 134.02 | 462,131 |
| 2026-05-08 | 138.00 | 138.70 | 136.50 | 137.20 | 135.20 | 578,305 |
| 2026-05-07 | 139.80 | 141.20 | 138.00 | 138.00 | 135.99 | 444,293 |
| 2026-05-06 | 135.90 | 140.60 | 135.40 | 140.40 | 138.35 | 425,513 |
| 2026-05-05 | 122.20 | 133.80 | 122.20 | 133.80 | 131.85 | 473,998 |
| 2026-05-04 | 123.70 | 124.10 | 120.90 | 121.80 | 120.02 | 223,839 |
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.