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
2026-02-04	96.500	97.000	93.250	93.450	92.087	299,028
2026-02-03	96.500	97.450	95.450	96.400	94.994	217,874
2026-02-02	93.500	96.200	91.650	95.550	94.156	231,411
2026-01-30	94.650	95.700	94.100	94.650	93.269	253,806
2026-01-29	94.550	96.300	93.250	94.000	92.629	286,644
2026-01-28	96.650	96.650	93.550	93.800	92.432	247,086
2026-01-27	95.500	96.600	94.750	96.350	94.944	376,672
2026-01-26	94.300	95.850	93.300	95.050	93.663	219,488
2026-01-23	95.450	95.450	93.650	94.300	92.924	168,152
2026-01-22	94.050	96.100	93.150	95.150	93.762	400,845
2026-01-21	92.600	93.100	91.400	92.650	91.298	272,792
2026-01-20	94.900	94.950	92.400	93.650	91.833	841,576
2026-01-19	94.650	96.100	94.300	96.000	94.138	282,145
2026-01-16	94.800	96.750	94.400	96.550	94.677	289,789
2026-01-15	94.550	95.950	93.050	94.500	92.667	343,183
2026-01-14	93.800	94.750	92.850	94.100	92.275	314,098
2026-01-13	93.800	93.800	91.850	93.750	91.931	262,681
2026-01-12	91.550	93.600	90.150	93.050	91.245	423,874
2026-01-09	92.350	92.350	89.950	91.650	89.872	581,077
2026-01-08	92.300	93.150	91.450	92.400	90.608	276,524
2026-01-07	89.500	92.750	89.400	92.600	90.804	455,952
2026-01-06	87.500	89.350	86.550	88.750	87.028	319,633
2026-01-05	86.100	87.350	86.000	87.300	85.607	284,688
2026-01-02	84.900	86.100	84.000	85.600	83.940	261,324
2025-12-31	84.750	85.050	84.400	84.850	83.204	84,243
2025-12-30	84.450	85.500	84.400	85.500	83.842	195,212
2025-12-29	84.250	84.700	83.600	84.550	82.910	282,646
2025-12-24	84.100	84.350	84.000	84.200	82.567	63,217
2025-12-23	84.500	84.600	83.650	84.600	82.959	192,978
2025-12-22	84.900	85.250	83.900	84.650	83.008	222,868
2025-12-19	85.300	86.100	84.900	84.900	83.253	955,306
2025-12-18	83.200	85.300	82.550	85.050	83.400	271,174
2025-12-17	85.000	85.300	82.700	83.300	81.684	338,704
2025-12-16	85.300	86.300	84.900	85.250	83.596	372,227
2025-12-15	84.200	86.800	84.200	86.550	84.871	258,644
2025-12-12	86.150	87.100	84.650	84.650	83.008	352,080
2025-12-11	86.500	87.150	85.250	85.400	83.743	262,890
2025-12-10	85.500	86.250	84.800	86.250	84.577	424,210
2025-12-09	83.650	85.600	82.000	84.550	82.910	529,205
2025-12-08	81.550	83.450	81.550	83.450	81.831	292,124
2025-12-05	82.500	83.150	81.050	81.200	79.625	278,503
2025-12-04	81.700	82.200	81.100	82.050	80.458	351,564
2025-12-03	80.150	82.050	80.100	81.450	79.870	618,009
2025-12-02	78.550	80.700	78.300	80.250	78.693	807,916
2025-12-01	79.400	79.600	75.300	77.600	76.095	463,830
2025-11-28	79.450	80.150	78.950	79.650	78.105	220,469
2025-11-27	80.100	80.500	79.500	79.500	77.958	692,838
2025-11-26	79.000	80.350	78.600	79.900	78.350	367,658
2025-11-25	77.100	79.000	76.500	78.300	76.781	350,684
2025-11-24	73.150	76.250	72.750	75.600	74.134	3,103,923
2025-11-21	76.800	76.850	71.350	72.300	70.898	851,714
2025-11-20	77.650	79.450	77.600	78.300	76.781	323,577
2025-11-19	77.100	77.550	76.100	76.900	75.408	282,566
2025-11-18	76.550	77.650	76.100	77.000	75.506	506,323
2025-11-17	78.000	78.650	76.650	77.800	76.291	306,633
2025-11-14	77.750	77.900	75.450	77.900	76.389	386,993
2025-11-13	79.200	79.900	77.400	77.800	76.291	328,778
2025-11-12	78.050	79.250	77.950	78.800	77.271	285,234
2025-11-11	77.800	78.650	77.350	78.100	76.585	422,413
2025-11-10	76.500	78.050	76.000	77.550	76.046	331,218

← NewerPage 4 of 22 · 1,282 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.