Acciona historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 113.30 | 113.50 | 108.95 | 110.50 | 100.01 | 118,770 |
| 2024-03-15 | 112.60 | 115.05 | 112.15 | 112.90 | 102.18 | 218,979 |
| 2024-03-14 | 112.80 | 116.20 | 112.15 | 112.50 | 101.82 | 277,850 |
| 2024-03-13 | 112.20 | 113.90 | 112.05 | 112.30 | 101.63 | 150,330 |
| 2024-03-12 | 113.20 | 115.00 | 111.60 | 111.75 | 101.14 | 169,181 |
| 2024-03-11 | 113.50 | 115.70 | 112.20 | 112.80 | 102.09 | 150,796 |
| 2024-03-08 | 117.75 | 117.75 | 113.10 | 113.85 | 103.04 | 187,817 |
| 2024-03-07 | 111.95 | 117.95 | 111.95 | 117.00 | 105.89 | 158,412 |
| 2024-03-06 | 111.90 | 114.00 | 111.40 | 112.50 | 101.82 | 110,846 |
| 2024-03-05 | 110.50 | 113.35 | 109.80 | 112.15 | 101.50 | 139,049 |
| 2024-03-04 | 107.60 | 110.65 | 107.55 | 110.15 | 99.688 | 150,667 |
| 2024-03-01 | 103.05 | 109.55 | 101.00 | 106.75 | 96.611 | 269,875 |
| 2024-02-29 | 101.20 | 104.25 | 100.80 | 103.45 | 93.625 | 544,900 |
| 2024-02-28 | 104.20 | 104.35 | 99.860 | 100.30 | 90.774 | 146,332 |
| 2024-02-27 | 101.55 | 104.30 | 100.80 | 104.25 | 94.349 | 103,785 |
| 2024-02-26 | 104.75 | 105.00 | 101.50 | 101.55 | 91.905 | 98,456 |
| 2024-02-23 | 105.60 | 106.20 | 103.35 | 104.65 | 94.711 | 81,956 |
| 2024-02-22 | 108.85 | 109.15 | 105.05 | 106.15 | 96.068 | 177,130 |
| 2024-02-21 | 108.50 | 109.00 | 107.10 | 107.90 | 97.652 | 57,749 |
| 2024-02-20 | 107.40 | 109.75 | 106.40 | 108.50 | 98.195 | 86,466 |
| 2024-02-19 | 108.90 | 110.00 | 107.15 | 107.50 | 97.290 | 56,645 |
| 2024-02-16 | 110.95 | 111.40 | 108.50 | 109.15 | 98.783 | 122,774 |
| 2024-02-15 | 110.45 | 112.95 | 110.30 | 111.90 | 101.27 | 58,549 |
| 2024-02-14 | 110.05 | 110.90 | 109.40 | 110.10 | 99.643 | 48,479 |
| 2024-02-13 | 113.00 | 114.05 | 110.35 | 110.35 | 99.869 | 74,863 |
| 2024-02-12 | 110.00 | 113.30 | 110.00 | 112.45 | 101.77 | 98,914 |
| 2024-02-09 | 112.40 | 112.85 | 109.40 | 109.95 | 99.507 | 187,696 |
| 2024-02-08 | 114.30 | 115.40 | 112.40 | 112.40 | 101.72 | 69,585 |
| 2024-02-07 | 115.00 | 116.80 | 113.85 | 114.20 | 103.35 | 83,802 |
| 2024-02-06 | 115.00 | 115.20 | 112.95 | 114.45 | 103.58 | 111,644 |
| 2024-02-05 | 117.40 | 118.75 | 115.00 | 115.10 | 104.17 | 108,123 |
| 2024-02-02 | 119.35 | 120.70 | 117.55 | 117.55 | 106.39 | 95,846 |
| 2024-02-01 | 118.80 | 120.00 | 117.40 | 118.45 | 107.20 | 93,771 |
| 2024-01-31 | 118.60 | 120.95 | 118.20 | 120.25 | 108.83 | 109,681 |
| 2024-01-30 | 121.65 | 122.20 | 118.30 | 118.35 | 107.11 | 82,978 |
| 2024-01-29 | 121.50 | 122.05 | 119.70 | 121.50 | 109.96 | 98,868 |
| 2024-01-26 | 121.15 | 122.75 | 120.85 | 121.80 | 110.23 | 99,170 |
| 2024-01-25 | 120.30 | 121.15 | 119.40 | 120.60 | 109.15 | 72,995 |
| 2024-01-24 | 121.65 | 122.45 | 120.10 | 120.60 | 109.15 | 73,065 |
| 2024-01-23 | 118.00 | 120.90 | 117.00 | 120.10 | 108.69 | 107,622 |
| 2024-01-22 | 116.20 | 118.50 | 115.70 | 117.80 | 106.61 | 89,609 |
| 2024-01-19 | 118.10 | 118.85 | 115.00 | 115.50 | 104.53 | 124,967 |
| 2024-01-18 | 116.60 | 118.25 | 114.75 | 117.20 | 106.07 | 117,884 |
| 2024-01-17 | 120.80 | 121.00 | 116.40 | 116.75 | 105.66 | 135,203 |
| 2024-01-16 | 126.50 | 126.65 | 122.00 | 122.60 | 110.96 | 136,660 |
| 2024-01-15 | 130.60 | 131.35 | 126.40 | 127.75 | 115.62 | 105,112 |
| 2024-01-12 | 127.40 | 131.05 | 127.40 | 130.70 | 118.29 | 105,635 |
| 2024-01-11 | 128.95 | 130.70 | 127.55 | 128.00 | 115.84 | 94,187 |
| 2024-01-10 | 127.00 | 128.80 | 126.55 | 128.60 | 116.39 | 97,354 |
| 2024-01-09 | 126.00 | 127.40 | 125.10 | 127.25 | 115.16 | 94,937 |
| 2024-01-08 | 126.65 | 127.05 | 124.25 | 125.80 | 113.85 | 74,259 |
| 2024-01-05 | 127.20 | 127.55 | 124.20 | 126.75 | 114.71 | 101,065 |
| 2024-01-04 | 127.60 | 128.95 | 126.85 | 128.05 | 115.89 | 79,714 |
| 2024-01-03 | 131.50 | 131.70 | 127.10 | 127.20 | 115.12 | 138,231 |
| 2024-01-02 | 134.45 | 135.15 | 130.85 | 131.70 | 119.19 | 114,985 |
| 2023-12-29 | 133.35 | 134.05 | 133.00 | 133.30 | 120.64 | 46,519 |
| 2023-12-28 | 133.50 | 134.25 | 132.75 | 133.10 | 120.46 | 47,155 |
| 2023-12-27 | 132.50 | 133.70 | 132.30 | 133.60 | 120.91 | 55,298 |
| 2023-12-22 | 132.65 | 133.00 | 130.65 | 131.65 | 119.15 | 48,164 |
| 2023-12-21 | 131.10 | 133.20 | 128.75 | 133.00 | 120.37 | 72,021 |
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.