Acciona historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	141.00	143.40	139.20	139.20	125.98	93,815
2023-07-05	147.00	147.15	141.70	142.00	128.51	93,853
2023-07-04	149.35	149.45	147.00	147.40	133.40	71,322
2023-07-03	155.00	155.00	152.25	152.30	133.75	98,691
2023-06-30	156.60	157.35	154.60	155.40	136.48	157,293
2023-06-29	158.65	158.70	155.70	155.95	136.96	99,499
2023-06-28	158.90	159.30	157.50	157.60	138.41	117,058
2023-06-27	157.00	158.70	156.65	158.05	138.80	89,019
2023-06-26	154.00	157.75	154.00	156.25	137.22	91,192
2023-06-23	156.10	156.45	153.65	154.00	135.25	88,585
2023-06-22	157.50	157.70	155.95	157.10	137.97	60,625
2023-06-21	161.75	161.75	158.45	158.45	139.15	56,053
2023-06-20	161.00	162.95	160.80	161.50	141.83	70,131
2023-06-19	162.90	163.60	161.45	161.70	142.01	58,160
2023-06-16	163.70	165.05	163.20	163.50	143.59	170,091
2023-06-15	161.35	164.00	161.35	163.50	143.59	49,212
2023-06-14	161.40	163.10	160.75	162.10	142.36	48,777
2023-06-13	162.00	162.85	160.75	161.55	141.88	61,237
2023-06-12	159.70	162.00	159.70	161.55	141.88	73,573
2023-06-09	157.65	159.95	157.50	159.40	139.99	102,238
2023-06-08	157.75	160.15	157.50	158.10	138.85	65,519
2023-06-07	158.50	159.30	156.20	158.25	138.98	92,194
2023-06-06	158.40	160.00	156.85	159.15	139.77	83,975
2023-06-05	157.10	160.65	157.10	158.30	139.02	67,766
2023-06-02	155.35	157.35	154.30	156.85	137.75	63,712
2023-06-01	152.75	155.40	152.10	154.80	135.95	80,472
2023-05-31	158.30	158.50	149.55	151.30	132.88	231,221
2023-05-30	161.70	162.00	158.50	158.50	139.20	67,289
2023-05-29	160.95	162.10	160.45	161.30	141.66	30,756
2023-05-26	161.50	161.60	158.00	160.10	140.60	85,878
2023-05-25	165.30	165.30	160.10	160.40	140.87	84,180
2023-05-24	165.00	166.20	163.50	165.00	144.91	67,127
2023-05-23	166.00	167.45	165.10	165.90	145.70	50,052
2023-05-22	165.85	167.40	165.85	166.10	145.87	65,190
2023-05-19	165.00	166.55	164.00	165.85	145.65	53,745
2023-05-18	166.25	167.25	163.40	164.45	144.42	49,541
2023-05-17	167.60	167.60	165.20	165.65	145.48	59,763
2023-05-16	167.35	169.75	167.05	167.75	147.32	55,528
2023-05-15	168.65	170.35	167.95	168.70	148.16	61,721
2023-05-12	168.00	171.15	166.05	167.60	147.19	81,344
2023-05-11	170.00	171.85	169.20	170.30	149.56	61,804
2023-05-10	169.40	172.00	168.85	170.80	150.00	58,061
2023-05-09	168.90	169.25	167.60	168.90	148.33	71,375
2023-05-08	169.00	170.95	169.00	169.30	148.68	55,059
2023-05-05	167.70	169.70	166.85	169.70	149.03	100,150
2023-05-04	166.50	167.05	164.85	166.85	146.53	97,018
2023-05-03	167.10	169.20	165.10	166.70	146.40	81,365
2023-05-02	168.30	169.65	166.90	167.60	147.19	100,015
2023-04-28	172.75	172.75	165.95	168.00	147.54	152,675
2023-04-27	171.85	173.00	170.15	172.50	151.49	77,336
2023-04-26	173.45	174.05	171.35	172.65	151.63	52,324
2023-04-25	174.85	174.95	172.35	173.20	152.11	59,637
2023-04-24	173.00	175.75	173.00	174.50	153.25	84,845
2023-04-21	174.00	175.10	172.50	173.25	152.15	97,905
2023-04-20	175.00	175.00	171.80	173.95	152.77	98,456
2023-04-19	173.60	175.90	173.10	175.45	154.08	72,430
2023-04-18	177.00	177.75	172.35	173.20	152.11	101,046
2023-04-17	177.45	179.20	176.10	177.20	155.62	98,254
2023-04-14	179.95	182.30	176.75	176.95	155.40	125,069
2023-04-13	178.40	180.40	177.70	177.70	156.06	138,584

← NewerPage 15 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.