Acciona historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 124.90 | 129.30 | 124.90 | 127.70 | 120.80 | 88,632 |
| 2024-09-04 | 122.70 | 125.20 | 122.20 | 125.00 | 118.24 | 64,425 |
| 2024-09-03 | 123.40 | 125.30 | 123.40 | 123.80 | 117.11 | 61,969 |
| 2024-09-02 | 122.00 | 124.00 | 121.30 | 124.00 | 117.30 | 48,805 |
| 2024-08-30 | 121.40 | 123.20 | 121.40 | 122.30 | 115.69 | 143,272 |
| 2024-08-29 | 123.30 | 123.50 | 121.30 | 122.00 | 115.41 | 52,603 |
| 2024-08-28 | 123.80 | 124.20 | 123.10 | 123.60 | 116.92 | 35,898 |
| 2024-08-27 | 123.70 | 124.20 | 122.50 | 123.70 | 117.01 | 59,281 |
| 2024-08-26 | 123.40 | 124.10 | 122.90 | 123.90 | 117.20 | 31,015 |
| 2024-08-23 | 122.00 | 123.60 | 121.80 | 123.50 | 116.82 | 52,959 |
| 2024-08-22 | 120.60 | 122.40 | 120.60 | 121.60 | 115.03 | 36,192 |
| 2024-08-21 | 122.40 | 122.60 | 120.40 | 121.00 | 114.46 | 45,058 |
| 2024-08-20 | 122.50 | 122.70 | 121.70 | 122.50 | 115.88 | 82,720 |
| 2024-08-19 | 119.20 | 123.00 | 118.80 | 122.50 | 115.88 | 91,145 |
| 2024-08-16 | 118.10 | 119.00 | 118.10 | 118.90 | 112.47 | 48,225 |
| 2024-08-15 | 117.60 | 118.50 | 117.30 | 117.80 | 111.43 | 36,060 |
| 2024-08-14 | 118.40 | 118.70 | 116.20 | 117.40 | 111.05 | 49,719 |
| 2024-08-13 | 116.60 | 118.20 | 116.20 | 118.00 | 111.62 | 52,392 |
| 2024-08-12 | 117.30 | 117.30 | 115.60 | 116.00 | 109.73 | 56,426 |
| 2024-08-09 | 117.30 | 118.30 | 115.60 | 115.70 | 109.45 | 52,273 |
| 2024-08-08 | 116.60 | 117.30 | 115.80 | 116.90 | 110.58 | 51,027 |
| 2024-08-07 | 115.30 | 117.50 | 114.40 | 116.90 | 110.58 | 76,531 |
| 2024-08-06 | 114.70 | 116.90 | 113.30 | 113.80 | 107.65 | 81,536 |
| 2024-08-05 | 117.90 | 118.20 | 113.50 | 114.60 | 108.41 | 98,050 |
| 2024-08-02 | 117.70 | 120.70 | 117.70 | 120.70 | 114.18 | 104,821 |
| 2024-08-01 | 119.60 | 120.80 | 119.00 | 119.20 | 112.76 | 69,256 |
| 2024-07-31 | 119.20 | 119.80 | 116.90 | 119.50 | 113.04 | 110,089 |
| 2024-07-30 | 116.50 | 123.30 | 116.50 | 117.40 | 111.05 | 147,070 |
| 2024-07-29 | 117.10 | 118.40 | 116.80 | 117.50 | 111.15 | 71,722 |
| 2024-07-26 | 114.40 | 117.30 | 114.20 | 117.00 | 110.68 | 75,805 |
| 2024-07-25 | 112.20 | 115.00 | 111.30 | 115.00 | 108.78 | 100,825 |
| 2024-07-24 | 111.10 | 113.70 | 110.60 | 113.30 | 107.18 | 202,215 |
| 2024-07-23 | 112.70 | 113.10 | 111.30 | 111.90 | 105.85 | 54,782 |
| 2024-07-22 | 113.20 | 113.90 | 112.30 | 112.80 | 106.70 | 67,924 |
| 2024-07-19 | 115.60 | 115.60 | 111.70 | 112.20 | 106.14 | 127,632 |
| 2024-07-18 | 113.10 | 115.90 | 113.00 | 115.90 | 109.64 | 149,143 |
| 2024-07-17 | 111.80 | 113.70 | 111.60 | 112.80 | 106.70 | 80,365 |
| 2024-07-16 | 110.90 | 111.70 | 110.40 | 111.20 | 105.19 | 95,512 |
| 2024-07-15 | 113.80 | 113.80 | 111.40 | 111.40 | 105.38 | 107,494 |
| 2024-07-12 | 114.00 | 114.60 | 113.00 | 114.50 | 108.31 | 82,663 |
| 2024-07-11 | 113.00 | 114.70 | 111.50 | 114.00 | 107.84 | 128,203 |
| 2024-07-10 | 109.80 | 112.10 | 109.60 | 112.00 | 105.95 | 97,215 |
| 2024-07-09 | 109.30 | 110.20 | 108.00 | 109.00 | 103.11 | 317,904 |
| 2024-07-08 | 108.70 | 111.40 | 108.70 | 109.20 | 103.30 | 407,678 |
| 2024-07-05 | 108.60 | 110.20 | 107.10 | 109.00 | 103.11 | 137,736 |
| 2024-07-04 | 107.20 | 108.90 | 106.50 | 108.90 | 103.01 | 89,391 |
| 2024-07-03 | 106.10 | 107.40 | 105.40 | 107.10 | 101.31 | 98,273 |
| 2024-07-02 | 107.30 | 108.00 | 104.80 | 105.60 | 99.892 | 146,497 |
| 2024-07-01 | 112.90 | 114.80 | 112.30 | 113.00 | 102.27 | 115,930 |
| 2024-06-28 | 112.60 | 112.60 | 110.10 | 110.30 | 99.824 | 110,465 |
| 2024-06-27 | 113.30 | 113.60 | 111.30 | 112.40 | 101.72 | 108,268 |
| 2024-06-26 | 115.80 | 116.20 | 112.40 | 113.30 | 102.54 | 110,891 |
| 2024-06-25 | 115.70 | 116.70 | 113.60 | 115.30 | 104.35 | 93,124 |
| 2024-06-24 | 114.20 | 115.90 | 112.50 | 115.70 | 104.71 | 118,549 |
| 2024-06-21 | 113.50 | 114.50 | 112.10 | 112.40 | 101.72 | 195,096 |
| 2024-06-20 | 112.50 | 114.10 | 111.80 | 113.60 | 102.81 | 66,539 |
| 2024-06-19 | 112.30 | 112.70 | 111.30 | 111.40 | 100.82 | 82,528 |
| 2024-06-18 | 112.80 | 113.70 | 111.10 | 112.80 | 102.09 | 148,195 |
| 2024-06-17 | 116.60 | 116.60 | 110.80 | 111.30 | 100.73 | 334,261 |
| 2024-06-14 | 116.10 | 117.70 | 113.80 | 115.60 | 104.62 | 145,859 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 5.7487 EUR |
| 2025-07-08 | 5.2841 EUR |
| 2024-07-02 | 4.8884 EUR |
| 2023-07-04 | 4.5099 EUR |
| 2022-07-05 | 4.1127 EUR |
| 2022-04-19 | 0.2801 EUR |
| 2021-07-05 | 3.9150 EUR |
| 2020-06-30 | 1.9365 EUR |
| 2019-06-27 | 3.5226 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.