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
2025-05-23	60.300	60.500	58.250	59.750	57.043	300,655
2025-05-22	59.800	60.300	59.400	60.300	57.569	362,855
2025-05-21	60.100	61.250	59.850	60.050	57.330	317,057
2025-05-20	59.600	61.400	59.600	61.000	58.237	502,761
2025-05-19	59.000	59.600	58.800	59.600	56.900	308,899
2025-05-16	58.350	59.000	58.350	59.000	56.327	313,291
2025-05-15	57.700	58.400	57.600	58.350	55.707	380,611
2025-05-14	57.050	58.050	57.000	58.050	55.420	547,274
2025-05-13	56.700	57.550	56.100	57.250	54.657	247,003
2025-05-12	56.450	56.950	55.650	56.100	53.559	286,664
2025-05-09	56.400	56.850	55.900	56.300	53.750	171,943
2025-05-08	56.200	56.450	55.850	56.150	53.607	219,452
2025-05-07	55.950	56.250	55.150	55.650	53.129	350,552
2025-05-06	57.300	57.450	56.050	56.200	53.654	391,878
2025-05-05	56.500	57.450	56.500	57.250	54.657	165,757
2025-05-02	55.800	57.100	55.600	56.650	54.084	376,120
2025-04-30	55.100	55.350	54.000	55.100	52.604	466,325
2025-04-29	54.600	54.850	54.300	54.750	52.270	212,297
2025-04-28	54.000	54.650	53.950	54.350	51.888	241,419
2025-04-25	53.350	54.100	53.300	53.750	51.315	302,444
2025-04-24	52.750	53.150	52.650	53.000	50.599	243,841
2025-04-23	52.750	52.850	52.000	52.800	50.408	339,624
2025-04-22	50.950	51.850	50.300	51.800	49.454	290,445
2025-04-17	51.500	51.700	50.900	51.400	49.072	374,888
2025-04-16	51.100	51.500	50.650	51.500	49.167	443,186
2025-04-15	50.400	51.350	50.300	51.350	49.024	310,416
2025-04-14	49.880	50.900	48.880	50.350	48.069	431,090
2025-04-11	49.720	49.880	48.040	48.440	46.246	343,017
2025-04-10	53.000	53.350	48.920	49.300	47.067	657,161
2025-04-09	47.020	48.100	46.540	47.380	45.234	676,451
2025-04-08	47.540	49.180	46.800	48.340	46.150	487,326
2025-04-07	42.840	48.880	41.000	46.440	44.336	1,118,797
2025-04-04	51.550	51.750	48.460	49.540	47.296	644,530
2025-04-03	52.350	53.250	51.800	52.400	50.026	379,304
2025-04-02	53.500	53.700	52.850	53.700	51.268	288,603
2025-04-01	53.200	53.500	52.650	53.350	50.933	421,955
2025-03-31	54.200	54.250	52.550	52.750	50.361	385,071
2025-03-28	55.150	55.450	54.400	54.550	52.079	198,251
2025-03-27	54.650	55.550	54.050	55.550	53.034	463,820
2025-03-26	55.150	55.900	55.150	55.350	52.843	278,793
2025-03-25	54.350	55.100	54.200	55.000	52.509	325,621
2025-03-24	54.400	54.500	53.900	54.150	51.697	279,894
2025-03-21	53.700	54.300	53.300	54.300	51.840	2,088,694
2025-03-20	54.900	54.900	53.450	54.000	51.554	258,844
2025-03-19	54.000	54.900	54.000	54.800	52.318	426,537
2025-03-18	54.000	54.650	53.700	54.600	52.127	362,179
2025-03-17	54.100	54.150	53.500	53.850	51.411	367,287
2025-03-14	53.550	54.850	53.450	54.500	52.031	412,666
2025-03-13	53.450	53.850	53.100	53.600	51.172	275,592
2025-03-12	53.750	54.100	53.150	53.950	51.506	364,327
2025-03-11	53.450	54.100	52.850	53.150	50.742	420,361
2025-03-10	54.800	54.800	53.050	53.500	51.077	393,452
2025-03-07	54.950	55.350	53.700	54.600	52.127	586,800
2025-03-06	55.250	56.300	54.050	55.750	53.225	799,928
2025-03-05	53.000	56.450	52.900	55.000	52.509	782,312
2025-03-04	52.250	52.250	50.900	51.350	49.024	461,744
2025-03-03	52.300	52.700	52.100	52.500	50.122	317,455
2025-02-28	52.000	52.250	51.300	51.900	49.549	1,081,788
2025-02-27	51.100	51.950	51.100	51.850	49.501	276,761
2025-02-26	51.000	51.850	51.000	51.500	49.167	264,053

← NewerPage 7 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.