Acciona historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	120.25	123.10	120.25	121.50	109.96	122,337
2023-09-27	121.40	123.05	120.05	120.30	108.87	123,557
2023-09-26	120.00	122.05	119.15	121.15	109.64	110,511
2023-09-25	125.00	125.45	119.70	120.55	109.10	105,875
2023-09-22	124.10	125.55	123.70	124.85	112.99	65,294
2023-09-21	127.10	127.50	123.65	124.50	112.68	103,186
2023-09-20	127.10	128.50	127.00	128.50	116.30	53,790
2023-09-19	127.05	127.75	126.30	127.40	115.30	67,041
2023-09-18	128.00	128.15	125.70	126.60	114.58	77,053
2023-09-15	130.90	130.95	128.30	128.30	116.11	306,220
2023-09-14	126.45	130.60	126.45	130.25	117.88	76,990
2023-09-13	127.10	127.70	125.70	127.00	114.94	62,336
2023-09-12	129.30	129.45	127.20	127.70	115.57	49,048
2023-09-11	127.60	129.30	127.60	129.30	117.02	67,490
2023-09-08	128.05	128.90	126.45	128.45	116.25	92,471
2023-09-07	125.75	127.40	125.05	126.90	114.85	84,614
2023-09-06	126.25	126.80	124.90	125.85	113.90	83,830
2023-09-05	128.50	128.50	126.35	126.35	114.35	62,119
2023-09-04	130.50	130.70	127.80	127.85	115.71	55,381
2023-09-01	131.60	131.90	129.65	130.00	117.65	57,908
2023-08-31	131.90	133.20	131.60	131.85	119.33	215,399
2023-08-30	133.35	133.35	130.25	131.85	119.33	96,401
2023-08-29	130.00	133.35	129.45	133.35	120.69	180,454
2023-08-28	126.75	129.60	126.70	128.95	116.70	48,149
2023-08-25	125.30	126.70	124.75	126.30	114.30	45,066
2023-08-24	126.50	127.00	125.25	125.60	113.67	58,663
2023-08-23	124.90	128.10	124.60	125.85	113.90	62,192
2023-08-22	123.85	125.15	123.85	124.40	112.59	51,900
2023-08-21	124.55	125.60	122.95	123.40	111.68	55,536
2023-08-18	124.10	125.75	123.40	124.65	112.81	59,995
2023-08-17	126.60	127.00	124.40	124.40	112.59	97,812
2023-08-16	128.30	129.00	127.70	127.75	115.62	55,590
2023-08-15	131.75	131.75	128.20	128.60	116.39	45,133
2023-08-14	133.00	133.25	130.30	131.35	118.87	91,726
2023-08-11	133.85	135.35	132.35	132.40	119.83	85,719
2023-08-10	132.50	134.85	132.40	134.70	121.91	139,232
2023-08-09	133.15	133.45	130.95	131.55	119.06	53,048
2023-08-08	131.75	132.95	131.35	132.20	119.64	51,395
2023-08-07	134.75	135.50	131.85	132.35	119.78	70,179
2023-08-04	131.95	134.95	131.70	134.95	122.13	78,788
2023-08-03	133.60	134.20	131.50	131.85	119.33	78,593
2023-08-02	134.20	135.70	133.30	133.80	121.09	79,350
2023-08-01	136.10	137.15	134.55	134.55	121.77	84,157
2023-07-31	139.75	140.40	136.35	136.35	123.40	88,404
2023-07-28	143.60	143.60	139.45	139.75	126.48	109,289
2023-07-27	144.40	144.45	142.60	143.60	129.96	84,288
2023-07-26	142.20	144.30	140.75	144.30	130.60	65,158
2023-07-25	141.40	142.70	140.20	142.45	128.92	58,117
2023-07-24	139.00	142.20	137.00	141.70	128.24	68,318
2023-07-21	136.20	140.55	136.20	140.55	127.20	117,698
2023-07-20	138.20	138.55	135.70	135.95	123.04	91,441
2023-07-19	139.05	140.95	137.75	138.05	124.94	77,163
2023-07-18	137.50	139.40	136.45	138.80	125.62	75,064
2023-07-17	138.00	138.85	137.35	137.95	124.85	47,823
2023-07-14	138.70	139.20	137.80	138.25	125.12	62,664
2023-07-13	139.10	139.15	137.70	138.70	125.53	63,255
2023-07-12	137.25	138.50	135.60	137.85	124.76	99,455
2023-07-11	135.90	137.50	134.90	137.15	124.12	79,228
2023-07-10	138.10	138.15	133.70	134.25	121.50	85,882
2023-07-07	139.50	139.60	137.55	138.20	125.07	80,281

← NewerPage 14 of 22 · 1,280 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.