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
2024-11-28	43.860	44.100	43.700	43.920	41.536	264,152
2024-11-27	43.960	43.960	43.060	43.580	41.214	417,714
2024-11-26	43.660	44.180	43.340	44.180	41.781	426,282
2024-11-25	43.120	43.960	42.940	43.940	41.555	2,524,870
2024-11-22	42.420	42.880	42.260	42.700	40.382	278,303
2024-11-21	42.000	42.280	41.740	42.280	39.985	245,577
2024-11-20	41.540	42.020	41.500	42.000	39.720	305,750
2024-11-19	41.520	41.560	40.800	41.480	39.228	309,335
2024-11-18	41.660	41.660	41.340	41.480	39.228	230,026
2024-11-15	41.240	42.000	41.240	41.640	39.379	461,169
2024-11-14	41.380	41.620	40.880	41.480	39.228	500,517
2024-11-13	42.000	42.080	41.180	41.360	39.115	655,030
2024-11-12	42.500	42.880	42.020	42.040	39.758	485,887
2024-11-11	43.300	43.540	42.700	42.800	40.476	1,013,267
2024-11-08	43.860	44.000	42.980	42.980	40.647	410,423
2024-11-07	44.400	44.520	43.900	43.900	41.517	361,067
2024-11-06	44.480	45.380	44.140	44.380	41.971	393,425
2024-11-05	44.100	44.520	43.960	44.300	41.895	345,667
2024-11-04	44.700	44.760	44.060	44.060	41.668	319,441
2024-11-01	44.180	44.700	44.140	44.700	42.273	359,152
2024-10-31	43.980	44.140	43.800	44.000	41.611	554,172
2024-10-30	44.460	44.600	43.860	44.220	41.819	350,185
2024-10-29	44.600	44.680	44.260	44.360	41.952	200,879
2024-10-28	44.000	44.380	43.900	44.300	41.895	250,638
2024-10-25	43.740	43.960	43.480	43.760	41.384	226,147
2024-10-24	43.900	44.120	43.860	43.940	41.555	205,432
2024-10-23	43.960	44.100	43.700	43.840	41.460	348,641
2024-10-22	43.800	44.060	43.560	43.960	41.573	292,698
2024-10-21	43.860	44.060	43.660	44.020	41.630	240,472
2024-10-18	43.920	44.160	43.720	43.880	41.498	397,936
2024-10-17	43.900	44.380	43.880	44.060	41.668	410,860
2024-10-16	43.000	44.120	42.980	44.040	41.649	388,588
2024-10-15	42.920	43.220	42.740	43.120	40.779	290,266
2024-10-14	42.620	42.900	42.600	42.760	40.439	194,773
2024-10-11	42.260	42.740	42.080	42.520	40.212	289,362
2024-10-10	42.280	42.540	41.860	42.320	40.022	387,918
2024-10-09	41.820	42.460	41.820	42.460	40.155	409,479
2024-10-08	41.720	41.960	41.600	41.840	39.569	242,844
2024-10-07	42.000	42.040	41.440	41.860	39.587	409,772
2024-10-04	41.500	41.960	41.220	41.940	39.663	393,595
2024-10-03	41.460	41.560	41.080	41.420	39.171	290,175
2024-10-02	41.240	41.600	41.220	41.560	39.304	253,300
2024-10-01	41.580	41.900	41.200	41.460	39.209	300,617
2024-09-30	42.000	42.040	41.320	41.480	39.228	358,355
2024-09-27	42.000	42.380	42.000	42.180	39.890	329,869
2024-09-26	42.220	42.400	42.000	42.160	39.871	297,758
2024-09-25	42.100	42.440	41.800	41.940	39.663	224,980
2024-09-24	42.080	42.340	41.900	42.220	39.928	168,961
2024-09-23	41.560	42.000	41.380	41.980	39.701	269,096
2024-09-20	41.900	42.060	41.360	41.560	39.304	2,391,519
2024-09-19	41.920	42.300	41.860	41.920	39.644	392,367
2024-09-18	41.600	41.760	41.420	41.740	39.474	307,504
2024-09-17	41.200	41.720	41.100	41.700	39.436	325,495
2024-09-16	40.700	41.180	40.560	41.000	38.774	266,975
2024-09-13	40.620	40.960	40.600	40.760	38.547	339,035
2024-09-12	40.880	41.020	40.260	40.520	38.320	368,063
2024-09-11	40.360	40.660	40.280	40.420	38.226	417,537
2024-09-10	40.240	40.820	40.240	40.320	38.131	261,445
2024-09-09	40.180	40.400	39.940	40.300	38.112	332,410
2024-09-06	40.840	40.920	40.040	40.040	37.866	512,216

← NewerPage 9 of 22 · 1,279 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.