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
2022-05-06	24.724	24.775	24.411	24.502	19.265	635,263
2022-05-05	25.190	25.281	24.684	24.684	19.408	783,466
2022-05-04	25.048	25.159	24.694	24.704	19.424	370,822
2022-05-03	24.664	25.068	24.583	24.987	19.646	551,799
2022-05-02	24.734	24.846	23.267	24.492	19.257	669,483
2022-04-29	25.271	25.291	24.856	24.876	19.559	845,883
2022-04-28	25.159	25.523	24.856	25.139	19.766	1,030,590
2022-04-27	24.836	25.260	24.522	24.947	19.615	908,935
2022-04-26	24.815	25.382	24.815	24.927	19.599	829,617
2022-04-25	24.471	24.856	24.360	24.643	19.376	622,804
2022-04-22	24.987	25.210	24.846	24.846	19.535	2,428,277
2022-04-21	25.250	25.442	25.149	25.260	19.861	1,080,560
2022-04-20	25.149	25.281	25.028	25.210	19.821	483,362
2022-04-19	25.139	25.260	24.997	25.028	19.678	617,437
2022-04-14	25.230	25.392	25.007	25.200	19.813	533,878
2022-04-13	24.815	25.240	24.775	25.068	19.710	546,944
2022-04-12	24.471	24.977	24.330	24.866	19.551	525,057
2022-04-11	24.350	24.825	24.330	24.775	19.479	652,597
2022-04-08	24.117	24.421	24.006	24.350	19.145	702,632
2022-04-07	23.682	24.350	23.682	23.824	18.732	949,227
2022-04-06	24.623	24.825	23.652	23.733	18.660	1,251,560
2022-04-05	24.664	24.765	24.350	24.674	19.400	879,265
2022-04-04	25.007	25.058	24.421	24.522	19.280	755,995
2022-04-01	24.785	25.078	24.603	24.876	19.559	473,609
2022-03-31	25.068	25.200	24.674	24.785	19.487	740,556
2022-03-30	25.038	25.382	24.825	24.977	19.638	715,290
2022-03-29	25.220	25.392	25.038	25.220	19.829	879,936
2022-03-28	24.977	25.281	24.916	24.987	19.646	606,071
2022-03-25	25.078	25.078	24.744	24.906	19.583	434,029
2022-03-24	24.765	25.078	24.744	24.866	19.551	610,102
2022-03-23	24.876	25.220	24.664	24.664	19.392	659,141
2022-03-22	24.633	24.957	24.492	24.957	19.622	676,839
2022-03-21	24.279	24.664	24.168	24.421	19.201	1,166,578
2022-03-18	25.028	25.038	24.380	24.380	19.169	5,605,574
2022-03-17	24.805	24.987	24.603	24.927	19.599	986,521
2022-03-16	24.583	24.957	24.481	24.684	19.408	1,468,489
2022-03-15	23.976	24.471	23.814	24.259	19.074	1,155,179
2022-03-14	23.955	24.350	23.885	24.188	19.018	1,381,681
2022-03-11	23.136	23.996	23.126	23.611	18.565	1,164,930
2022-03-10	22.974	23.308	22.741	23.015	18.095	919,053
2022-03-09	22.610	23.257	22.448	22.974	18.064	1,423,545
2022-03-08	20.951	22.387	20.738	21.962	17.268	1,358,958
2022-03-07	21.001	21.426	20.076	21.042	16.544	1,711,831
2022-03-04	22.033	22.124	21.487	21.517	16.918	1,517,540
2022-03-03	22.580	22.832	22.054	22.256	17.499	1,268,599
2022-03-02	21.568	22.802	21.396	22.630	17.793	1,625,083
2022-03-01	21.983	22.347	21.629	21.730	17.085	1,288,654
2022-02-28	21.538	22.074	21.345	22.074	17.356	2,573,321
2022-02-25	22.054	22.357	21.082	22.094	17.372	1,524,440
2022-02-24	21.103	21.922	20.890	21.396	16.823	2,035,238
2022-02-23	22.054	22.630	21.841	22.276	17.515	1,077,672
2022-02-22	21.588	22.226	21.275	22.003	17.300	1,213,519
2022-02-21	22.671	22.843	22.134	22.205	17.459	721,196
2022-02-18	22.681	23.025	22.448	22.580	17.753	857,403
2022-02-17	22.883	23.035	22.590	22.691	17.841	612,576
2022-02-16	22.691	22.974	22.610	22.792	17.920	569,866
2022-02-15	22.054	22.600	21.993	22.549	17.729	697,215
2022-02-14	22.306	22.397	21.791	22.215	17.467	1,244,580
2022-02-11	22.762	22.883	22.580	22.863	17.976	697,011
2022-02-10	23.085	23.298	22.782	22.974	18.064	1,013,878

← NewerPage 20 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.