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
2026-05-04	123.70	124.10	120.90	121.80	120.02	223,839
2026-04-30	118.50	122.70	117.70	122.60	120.81	244,653
2026-04-29	119.80	120.70	119.00	119.40	117.66	190,563
2026-04-28	121.90	122.10	118.50	119.10	117.36	278,544
2026-04-27	122.60	123.40	120.50	120.70	118.94	204,120
2026-04-24	122.50	123.70	121.20	122.30	120.52	213,059
2026-04-23	121.70	124.00	120.80	123.90	122.09	313,078
2026-04-22	121.90	123.70	121.40	122.20	120.42	295,023
2026-04-21	123.00	123.40	121.20	121.30	119.53	336,027
2026-04-20	121.20	123.10	120.60	122.90	121.11	255,395
2026-04-17	121.20	123.40	119.20	122.60	120.81	412,486
2026-04-16	123.80	124.80	121.60	122.10	120.32	543,413
2026-04-15	124.20	124.90	122.10	122.50	120.71	452,868
2026-04-14	123.20	125.10	122.00	124.60	122.78	416,130
2026-04-13	118.00	119.90	117.80	119.30	117.56	246,190
2026-04-10	121.00	122.30	119.40	120.00	118.25	295,836
2026-04-09	118.90	120.50	118.40	120.50	118.74	270,260
2026-04-08	120.00	120.00	116.60	119.10	117.36	417,852
2026-04-07	110.80	112.80	110.10	111.70	110.07	341,339
2026-04-02	110.00	112.00	107.80	111.10	109.48	300,660
2026-04-01	110.00	112.40	109.00	112.20	110.56	477,358
2026-03-31	102.30	106.10	101.20	104.80	103.27	384,081
2026-03-30	101.80	103.80	101.60	102.60	101.10	479,167
2026-03-27	104.30	104.80	100.90	102.50	101.00	276,169
2026-03-26	106.40	106.70	103.90	104.60	103.07	218,452
2026-03-25	107.80	108.40	106.40	107.00	105.44	515,940
2026-03-24	105.40	106.10	103.50	105.80	104.26	201,219
2026-03-23	100.50	107.90	98.400	105.30	103.76	406,125
2026-03-20	107.00	107.90	103.10	103.10	101.60	1,228,606
2026-03-19	108.00	108.20	103.70	105.10	103.57	337,689
2026-03-18	110.00	111.30	108.00	108.90	107.31	379,618
2026-03-17	106.10	108.20	105.70	107.80	106.23	271,242
2026-03-16	103.30	106.90	103.20	105.80	104.26	252,883
2026-03-13	104.70	105.30	102.90	103.30	101.79	306,862
2026-03-12	107.10	108.10	103.90	105.30	103.76	439,247
2026-03-11	106.50	107.80	105.40	107.10	105.54	347,109
2026-03-10	107.50	108.10	105.40	107.10	105.54	440,239
2026-03-09	100.50	104.10	97.600	103.50	101.99	451,715
2026-03-06	105.30	105.80	100.70	102.70	101.20	468,427
2026-03-05	108.40	109.90	104.30	105.40	103.86	437,562
2026-03-04	101.40	107.90	101.40	107.80	106.23	531,027
2026-03-03	106.40	106.60	102.30	104.90	103.37	713,464
2026-03-02	107.30	109.60	105.30	109.60	108.00	432,559
2026-02-27	109.50	111.10	108.40	109.60	108.00	683,546
2026-02-26	108.60	111.90	107.30	109.90	108.30	475,367
2026-02-25	108.20	109.50	107.30	108.70	107.11	275,924
2026-02-24	106.10	108.90	105.20	107.80	106.23	363,151
2026-02-23	106.00	107.00	104.20	106.20	104.65	295,845
2026-02-20	104.70	107.70	104.40	106.00	104.45	399,052
2026-02-19	105.00	106.70	103.20	104.60	103.07	302,539
2026-02-18	102.00	106.00	101.80	106.00	104.45	336,424
2026-02-17	102.30	102.30	100.50	101.80	100.31	218,010
2026-02-16	100.10	102.90	99.650	102.90	101.40	375,608
2026-02-13	97.500	99.300	96.450	98.300	96.866	224,335
2026-02-12	100.30	100.90	97.550	97.900	96.472	221,877
2026-02-11	98.650	100.40	97.500	99.600	98.147	364,815
2026-02-10	99.700	99.700	97.500	97.900	96.472	399,436
2026-02-09	96.950	100.10	96.700	100.10	98.640	359,785
2026-02-06	94.300	96.950	93.950	96.900	95.486	288,913
2026-02-05	93.500	95.250	92.550	94.250	92.875	372,377

← NewerPage 3 of 5 · 255 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.