ACS Actividades de Construccion y Servicios SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	23.379	23.814	23.318	23.733	18.306	682,746
2021-11-12	23.885	23.885	23.015	23.450	18.087	555,622
2021-11-11	23.601	23.874	23.298	23.338	18.001	1,173,669
2021-11-10	23.470	23.824	23.470	23.632	18.228	561,707
2021-11-09	23.409	23.733	23.409	23.480	18.111	567,543
2021-11-08	23.541	23.642	23.217	23.389	18.040	811,873
2021-11-05	22.478	23.622	22.408	23.581	18.189	1,094,273
2021-11-04	22.934	23.176	22.519	22.519	17.369	2,472,807
2021-11-03	22.964	23.096	22.610	22.752	17.549	664,753
2021-11-02	23.267	23.298	22.984	22.984	17.728	576,043
2021-11-01	23.116	23.470	23.065	23.288	17.962	561,232
2021-10-29	22.994	23.015	22.772	22.893	17.658	605,251
2021-10-28	22.934	23.025	22.610	22.893	17.658	2,099,583
2021-10-27	23.298	23.510	22.924	22.964	17.713	655,817
2021-10-26	23.298	23.450	23.146	23.257	17.939	1,050,332
2021-10-25	23.257	23.267	22.812	23.065	17.791	845,558
2021-10-22	23.450	23.581	23.207	23.328	17.994	663,622
2021-10-21	23.176	23.561	23.025	23.318	17.986	948,264
2021-10-20	22.843	23.278	22.782	23.267	17.947	1,202,422
2021-10-19	22.731	22.944	22.661	22.863	17.635	554,430
2021-10-18	22.994	23.055	22.600	22.671	17.486	689,126
2021-10-15	22.762	23.035	22.650	22.994	17.736	1,015,705
2021-10-14	22.782	22.903	22.478	22.549	17.393	1,342,269

← NewerPage 22 of 22 · 1,283 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.