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
2025-11-07	75.100	76.700	75.100	75.500	74.035	446,700
2025-11-06	73.400	75.900	71.850	75.100	73.643	627,795
2025-11-05	72.400	73.950	72.400	73.850	72.417	273,586
2025-11-04	72.400	73.200	71.450	73.150	71.731	234,040
2025-11-03	71.500	73.400	71.200	73.350	71.927	301,516
2025-10-31	72.450	72.500	71.050	71.200	69.819	229,258
2025-10-30	72.600	73.100	72.300	72.600	71.192	219,608
2025-10-29	73.000	73.200	72.350	72.500	71.094	204,989
2025-10-28	72.700	72.850	72.150	72.750	71.339	239,075
2025-10-27	72.300	73.100	71.900	72.800	71.388	236,682
2025-10-24	71.450	72.050	70.200	72.050	70.652	220,609
2025-10-23	70.000	71.000	69.500	70.850	69.476	275,846
2025-10-22	70.750	71.500	69.750	69.850	68.495	654,754
2025-10-21	71.000	71.150	69.800	70.000	68.642	196,713
2025-10-20	71.150	71.350	70.450	70.900	69.525	215,381
2025-10-17	71.200	71.400	70.050	70.200	68.838	267,687
2025-10-16	70.300	72.250	69.850	72.250	70.849	304,128
2025-10-15	72.600	72.650	70.250	70.250	68.887	320,121
2025-10-14	71.350	72.300	71.050	72.100	70.701	169,376
2025-10-13	71.550	72.200	71.550	72.100	70.701	195,109
2025-10-10	71.100	72.400	70.900	71.500	70.113	215,752
2025-10-09	71.100	71.850	70.900	71.200	69.819	210,809
2025-10-08	70.550	71.100	70.300	71.100	69.721	429,094
2025-10-07	70.500	71.250	70.300	70.400	69.034	212,326
2025-10-06	69.700	70.850	69.350	70.550	69.182	228,318
2025-10-03	70.150	70.700	69.500	69.800	68.446	211,900
2025-10-02	69.200	70.600	69.200	70.050	68.691	432,525
2025-10-01	68.150	68.350	67.200	67.800	66.485	351,263
2025-09-30	66.600	68.350	66.600	68.000	66.681	298,517
2025-09-29	67.000	67.350	66.500	66.650	65.357	173,203
2025-09-26	66.100	66.950	65.850	66.750	65.455	228,683
2025-09-25	66.550	66.600	65.000	65.650	64.377	351,326
2025-09-24	67.850	68.150	66.700	66.800	65.504	282,827
2025-09-23	68.350	68.900	67.750	67.800	66.485	315,758
2025-09-22	68.500	68.650	67.950	68.200	66.877	192,434
2025-09-19	69.250	69.450	68.250	68.600	67.269	1,174,444
2025-09-18	68.650	69.250	68.500	69.100	67.760	196,695
2025-09-17	68.650	68.900	68.000	68.000	66.681	428,143
2025-09-16	69.750	69.750	68.400	68.500	67.171	256,091
2025-09-15	68.950	69.650	68.900	69.600	68.250	196,854
2025-09-12	69.000	69.100	68.450	68.700	67.367	179,951
2025-09-11	68.000	69.050	67.900	69.050	67.711	289,193
2025-09-10	66.250	68.650	66.250	68.100	66.779	398,994
2025-09-09	66.250	66.300	65.750	65.950	64.671	195,582
2025-09-08	65.250	66.200	65.100	66.150	64.867	150,802
2025-09-05	65.200	65.300	64.550	64.900	63.641	290,189
2025-09-04	64.100	65.100	63.800	64.900	63.641	278,966
2025-09-03	63.750	64.200	63.400	64.100	62.857	234,826
2025-09-02	64.500	64.700	62.850	63.600	62.366	274,683
2025-09-01	64.650	64.900	64.200	64.750	63.494	121,977
2025-08-29	64.800	65.050	64.400	64.550	63.298	213,073
2025-08-28	64.300	65.100	63.900	64.900	63.641	220,477
2025-08-27	65.050	65.050	63.900	64.300	63.053	221,897
2025-08-26	64.500	65.050	63.800	64.950	63.690	833,355
2025-08-25	66.200	66.300	65.000	65.250	63.984	153,482
2025-08-22	65.750	66.750	65.750	66.550	65.259	174,341
2025-08-21	65.400	66.000	65.100	65.950	64.671	272,346
2025-08-20	65.400	65.700	64.950	65.550	64.278	191,296
2025-08-19	65.650	65.900	65.400	65.700	64.426	264,818
2025-08-18	65.550	65.800	65.150	65.650	64.377	181,058

← NewerPage 5 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.