Acciona historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	133.55	133.85	131.90	132.00	119.46	76,881
2023-12-19	132.45	134.20	132.20	133.00	120.37	127,308
2023-12-18	134.10	134.50	132.05	132.25	119.69	161,482
2023-12-15	136.35	136.70	133.90	135.15	122.31	220,414
2023-12-14	133.00	138.35	132.70	135.65	122.77	180,383
2023-12-13	130.40	131.75	130.15	130.55	118.15	86,542
2023-12-12	132.40	132.90	129.95	129.95	117.61	89,584
2023-12-11	135.00	135.15	132.20	132.50	119.92	82,071
2023-12-08	133.80	136.15	133.65	135.85	122.95	81,292
2023-12-07	133.70	134.75	133.20	133.40	120.73	70,962
2023-12-06	133.60	135.00	132.65	134.70	121.91	72,172
2023-12-05	132.40	133.45	130.95	133.45	120.78	75,022
2023-12-04	131.35	133.25	130.70	132.15	119.60	92,808
2023-12-01	129.60	130.05	128.30	129.85	117.52	45,482
2023-11-30	129.20	130.30	128.40	129.50	117.20	278,619
2023-11-29	127.35	130.05	127.30	128.80	116.57	76,733
2023-11-28	126.40	127.70	125.10	127.15	115.07	110,032
2023-11-27	123.55	126.70	123.55	126.30	114.30	80,451
2023-11-24	125.25	125.75	123.20	123.85	112.09	98,378
2023-11-23	124.10	125.55	124.10	125.55	113.63	50,812
2023-11-22	124.75	127.00	124.00	124.00	112.22	126,071
2023-11-21	129.00	129.45	123.35	124.35	112.54	179,613
2023-11-20	129.45	131.05	128.60	129.95	117.61	87,506
2023-11-17	133.20	133.20	127.85	129.10	116.84	189,155
2023-11-16	131.40	133.05	131.30	132.05	119.51	84,782
2023-11-15	131.90	133.25	130.40	131.60	119.10	89,632
2023-11-14	126.60	131.85	126.10	131.40	118.92	103,118
2023-11-13	127.75	127.85	125.75	126.10	114.12	48,602
2023-11-10	127.30	127.55	125.70	127.20	115.12	64,341
2023-11-09	126.15	128.80	124.90	128.50	116.30	74,364
2023-11-08	125.25	127.05	125.00	125.85	113.90	61,829
2023-11-07	126.20	126.70	125.55	125.85	113.90	86,027
2023-11-06	127.50	128.60	126.35	127.40	115.30	100,534
2023-11-03	124.30	129.30	123.75	127.20	115.12	127,274
2023-11-02	120.00	125.25	120.00	123.80	112.04	113,334
2023-11-01	119.15	119.15	115.85	118.25	107.02	65,955
2023-10-31	117.50	119.25	116.70	119.00	107.70	124,854
2023-10-30	114.75	117.20	114.75	116.15	105.12	66,452
2023-10-27	115.75	117.75	113.90	114.50	103.63	65,416
2023-10-26	115.25	116.45	114.45	115.90	104.89	105,869
2023-10-25	117.90	118.00	115.40	115.80	104.80	87,226
2023-10-24	115.90	118.45	115.65	118.30	107.06	78,450
2023-10-23	115.05	116.05	114.05	115.95	104.94	68,413
2023-10-20	118.25	118.40	115.35	115.35	104.39	119,966
2023-10-19	119.00	120.30	118.20	119.25	107.92	77,752
2023-10-18	118.25	120.95	117.25	119.30	107.97	116,167
2023-10-17	118.10	120.45	118.05	118.65	107.38	72,376
2023-10-16	118.15	118.85	116.90	118.00	106.79	58,052
2023-10-13	118.95	120.10	117.70	118.25	107.02	87,414
2023-10-12	121.40	121.85	118.90	119.45	108.11	111,285
2023-10-11	117.50	120.60	116.90	120.60	109.15	98,561
2023-10-10	115.80	117.35	115.75	117.00	105.89	84,560
2023-10-09	114.60	115.80	113.50	114.55	103.67	88,373
2023-10-06	115.10	115.10	112.30	114.60	103.72	101,575
2023-10-05	113.20	115.65	113.20	114.55	103.67	81,651
2023-10-04	114.40	115.35	112.05	112.65	101.95	88,035
2023-10-03	116.20	117.75	114.25	114.30	103.44	140,826
2023-10-02	121.35	122.15	116.10	116.55	105.48	132,594
2023-09-29	121.80	123.45	120.55	120.70	109.24	112,951
2023-09-28	120.25	123.10	120.25	121.50	109.96	122,337

← NewerPage 13 of 22 · 1,279 trading daysOlder →

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.