Acciona historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 117.20 | 117.90 | 115.60 | 115.90 | 104.89 | 83,471 |
| 2024-06-12 | 116.80 | 119.70 | 115.50 | 117.60 | 106.43 | 97,465 |
| 2024-06-11 | 118.00 | 118.60 | 116.40 | 117.00 | 105.89 | 93,631 |
| 2024-06-10 | 117.70 | 118.30 | 116.40 | 118.30 | 107.06 | 90,792 |
| 2024-06-07 | 119.90 | 120.70 | 117.40 | 118.60 | 107.34 | 86,138 |
| 2024-06-06 | 120.50 | 121.30 | 118.10 | 119.00 | 107.70 | 73,949 |
| 2024-06-05 | 120.00 | 121.50 | 119.30 | 120.30 | 108.87 | 62,617 |
| 2024-06-04 | 120.50 | 120.80 | 118.90 | 119.80 | 108.42 | 61,212 |
| 2024-06-03 | 120.10 | 121.60 | 118.80 | 120.60 | 109.15 | 99,844 |
| 2024-05-31 | 121.10 | 122.00 | 117.90 | 117.90 | 106.70 | 498,364 |
| 2024-05-30 | 116.40 | 121.20 | 116.40 | 120.90 | 109.42 | 145,882 |
| 2024-05-29 | 118.10 | 118.80 | 114.70 | 115.00 | 104.08 | 120,372 |
| 2024-05-28 | 120.70 | 121.30 | 117.90 | 118.80 | 107.52 | 84,882 |
| 2024-05-27 | 116.30 | 120.70 | 115.70 | 120.60 | 109.15 | 167,379 |
| 2024-05-24 | 123.40 | 123.50 | 112.90 | 116.00 | 104.98 | 403,489 |
| 2024-05-23 | 126.10 | 126.70 | 123.60 | 124.90 | 113.04 | 117,249 |
| 2024-05-22 | 122.00 | 126.60 | 120.70 | 126.40 | 114.40 | 173,854 |
| 2024-05-21 | 123.00 | 123.50 | 121.40 | 123.50 | 111.77 | 83,497 |
| 2024-05-20 | 123.60 | 125.20 | 123.40 | 123.50 | 111.77 | 67,162 |
| 2024-05-17 | 123.70 | 123.80 | 122.10 | 122.50 | 110.87 | 59,224 |
| 2024-05-16 | 125.00 | 125.00 | 122.50 | 124.30 | 112.49 | 100,732 |
| 2024-05-15 | 122.00 | 125.50 | 121.40 | 123.90 | 112.13 | 122,502 |
| 2024-05-14 | 120.60 | 122.80 | 120.60 | 121.80 | 110.23 | 99,947 |
| 2024-05-13 | 121.50 | 121.50 | 118.70 | 119.90 | 108.51 | 76,320 |
| 2024-05-10 | 117.80 | 121.60 | 117.80 | 121.20 | 109.69 | 129,857 |
| 2024-05-09 | 117.20 | 118.30 | 114.90 | 117.50 | 106.34 | 74,865 |
| 2024-05-08 | 116.80 | 117.20 | 115.80 | 116.80 | 105.71 | 77,299 |
| 2024-05-07 | 114.20 | 116.60 | 114.20 | 116.20 | 105.16 | 88,533 |
| 2024-05-06 | 114.10 | 115.40 | 113.50 | 114.10 | 103.26 | 64,998 |
| 2024-05-03 | 111.60 | 117.60 | 111.50 | 113.90 | 103.08 | 167,223 |
| 2024-05-02 | 109.60 | 112.60 | 109.50 | 111.00 | 100.46 | 122,350 |
| 2024-04-30 | 111.50 | 112.40 | 108.40 | 108.70 | 98.376 | 95,575 |
| 2024-04-29 | 109.50 | 111.60 | 109.40 | 111.50 | 100.91 | 83,232 |
| 2024-04-26 | 105.00 | 110.70 | 105.00 | 109.20 | 98.829 | 122,825 |
| 2024-04-25 | 107.00 | 107.50 | 104.60 | 104.90 | 94.937 | 90,204 |
| 2024-04-24 | 109.00 | 109.00 | 106.90 | 107.40 | 97.200 | 79,571 |
| 2024-04-23 | 107.20 | 108.90 | 106.50 | 108.70 | 98.376 | 69,066 |
| 2024-04-22 | 108.00 | 109.10 | 106.60 | 107.20 | 97.019 | 62,946 |
| 2024-04-19 | 108.40 | 108.70 | 106.70 | 107.20 | 97.019 | 95,780 |
| 2024-04-18 | 108.50 | 110.00 | 107.70 | 108.50 | 98.195 | 93,425 |
| 2024-04-17 | 106.80 | 108.70 | 105.70 | 107.60 | 97.381 | 98,723 |
| 2024-04-16 | 106.20 | 107.90 | 105.20 | 107.30 | 97.109 | 109,724 |
| 2024-04-15 | 109.40 | 109.40 | 107.20 | 107.60 | 97.381 | 114,949 |
| 2024-04-12 | 108.20 | 111.30 | 108.20 | 110.10 | 99.643 | 154,860 |
| 2024-04-11 | 106.60 | 110.20 | 106.20 | 107.60 | 97.381 | 162,632 |
| 2024-04-10 | 110.70 | 111.00 | 105.40 | 106.70 | 96.566 | 174,941 |
| 2024-04-09 | 109.00 | 111.20 | 107.60 | 110.30 | 99.824 | 101,164 |
| 2024-04-08 | 108.30 | 109.30 | 107.50 | 109.10 | 98.738 | 268,103 |
| 2024-04-05 | 110.30 | 111.30 | 107.50 | 107.50 | 97.290 | 131,946 |
| 2024-04-04 | 110.70 | 112.40 | 109.70 | 112.00 | 101.36 | 91,381 |
| 2024-04-03 | 109.60 | 110.40 | 108.60 | 110.00 | 99.553 | 186,683 |
| 2024-04-02 | 112.50 | 112.60 | 109.70 | 109.90 | 99.462 | 131,042 |
| 2024-03-28 | 112.65 | 113.65 | 111.35 | 112.85 | 102.13 | 156,064 |
| 2024-03-27 | 110.85 | 115.05 | 110.10 | 114.90 | 103.99 | 132,248 |
| 2024-03-26 | 110.50 | 111.60 | 109.25 | 110.85 | 100.32 | 78,355 |
| 2024-03-25 | 109.80 | 111.10 | 109.80 | 110.65 | 100.14 | 71,494 |
| 2024-03-22 | 107.75 | 112.70 | 107.75 | 111.15 | 100.59 | 89,649 |
| 2024-03-21 | 110.10 | 110.80 | 107.75 | 108.25 | 97.969 | 110,538 |
| 2024-03-20 | 107.25 | 109.25 | 107.25 | 108.75 | 98.421 | 103,597 |
| 2024-03-19 | 110.40 | 110.90 | 107.10 | 108.15 | 97.878 | 147,228 |
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.