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
2022-02-09	22.731	23.156	22.671	23.116	18.175	696,915
2022-02-08	22.357	22.691	22.327	22.529	17.714	1,439,639
2022-02-07	22.853	22.913	22.317	22.317	17.547	1,207,490
2022-02-04	23.217	23.247	22.529	22.671	17.825	668,295
2022-02-03	22.832	23.197	22.681	23.015	18.095	4,014,078
2022-02-02	22.873	22.954	22.681	22.681	17.833	833,296
2022-02-01	22.711	22.893	22.610	22.812	17.936	3,878,812
2022-01-31	22.792	22.822	22.468	22.549	17.729	789,057
2022-01-28	22.913	22.984	22.347	22.509	17.698	974,587
2022-01-27	22.802	23.217	22.691	22.994	18.079	1,820,668
2022-01-26	22.903	23.439	22.873	23.106	18.167	637,904
2022-01-25	23.004	23.065	22.519	22.752	17.889	909,504
2022-01-24	23.237	23.318	22.438	22.741	17.881	1,335,416
2022-01-21	23.065	23.379	22.954	23.379	18.382	1,033,582
2022-01-20	23.106	23.551	23.106	23.338	18.350	787,546
2022-01-19	23.794	23.814	22.681	23.106	18.167	1,916,601
2022-01-18	24.188	24.259	23.895	23.976	18.851	833,082
2022-01-17	24.461	24.512	24.269	24.350	19.145	554,681
2022-01-14	24.461	24.461	24.117	24.269	19.082	874,569
2022-01-13	25.159	25.159	24.927	24.927	19.226	1,012,577
2022-01-12	25.159	25.220	24.815	25.109	19.367	966,177
2022-01-11	24.653	25.007	24.542	25.007	19.289	945,603
2022-01-10	24.137	24.876	24.107	24.461	18.868	3,315,081
2022-01-07	24.168	24.168	23.794	24.006	18.516	6,183,795
2022-01-06	23.773	24.259	23.581	24.117	18.602	868,241
2022-01-05	24.107	24.269	24.026	24.148	18.626	679,638
2022-01-04	24.158	24.370	24.087	24.107	18.594	884,048
2022-01-03	23.874	24.097	23.743	23.915	18.446	1,613,865
2021-12-30	23.490	23.854	23.490	23.844	18.391	639,412
2021-12-29	23.490	23.662	23.399	23.591	18.196	498,165
2021-12-28	23.379	23.642	23.369	23.450	18.087	414,957
2021-12-27	23.096	23.460	23.085	23.379	18.033	532,447
2021-12-23	22.863	23.318	22.863	23.257	17.939	623,202
2021-12-22	22.327	22.863	22.286	22.731	17.533	763,322
2021-12-21	22.084	22.468	22.023	22.387	17.268	637,478
2021-12-20	21.325	21.892	20.819	21.811	16.823	1,476,897
2021-12-17	21.679	22.134	21.649	22.003	16.971	1,173,762
2021-12-16	21.679	21.952	21.649	21.861	16.862	641,985
2021-12-15	21.507	21.619	21.325	21.376	16.488	576,698
2021-12-14	21.487	21.649	21.447	21.548	16.620	610,983
2021-12-13	21.740	21.922	21.406	21.416	16.519	651,799
2021-12-10	21.598	21.851	21.548	21.689	16.729	494,038
2021-12-09	21.973	22.023	21.608	21.659	16.706	629,484
2021-12-08	22.205	22.306	21.659	21.962	16.940	1,623,438
2021-12-07	22.397	22.600	22.276	22.276	17.182	867,941
2021-12-06	21.801	22.205	21.608	22.084	17.034	495,964
2021-12-03	21.892	22.043	21.507	21.598	16.659	856,684
2021-12-02	21.517	21.821	21.386	21.740	16.768	642,759
2021-12-01	21.588	22.215	21.538	21.902	16.893	799,335
2021-11-30	21.548	21.831	21.264	21.457	16.550	1,598,899
2021-11-29	21.487	21.841	21.275	21.791	16.808	1,099,422
2021-11-26	22.043	22.043	21.224	21.264	16.402	1,656,529
2021-11-25	22.559	22.741	22.337	22.661	17.479	628,941
2021-11-24	22.580	22.721	22.347	22.569	17.408	619,059
2021-11-23	21.952	22.640	21.760	22.529	17.377	707,160
2021-11-22	22.124	22.317	21.639	22.134	17.073	1,000,224
2021-11-19	22.772	22.853	21.922	21.983	16.956	1,281,481
2021-11-18	23.166	23.166	22.661	22.711	17.518	652,191
2021-11-17	23.369	23.460	23.045	23.116	17.830	1,614,302
2021-11-16	23.713	23.783	23.389	23.389	18.040	575,175

← NewerPage 21 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.