Acciona historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	177.50	180.70	176.25	178.60	156.85	133,045
2023-04-11	185.05	185.95	176.65	177.45	155.84	147,108
2023-04-06	189.40	189.40	183.10	185.30	162.74	114,752
2023-04-05	187.50	190.00	186.45	188.85	165.85	101,843
2023-04-04	182.35	184.70	182.00	183.75	161.37	60,715
2023-04-03	184.40	184.40	179.85	182.50	160.28	66,206
2023-03-31	182.40	184.80	180.80	184.70	162.21	80,199
2023-03-30	179.10	182.00	178.90	182.00	159.84	145,846
2023-03-29	177.90	179.30	176.80	178.60	156.85	77,166
2023-03-28	178.30	178.90	175.40	176.10	154.66	90,036
2023-03-27	175.70	176.90	175.20	175.70	154.30	77,834
2023-03-24	178.50	178.50	172.80	173.90	152.72	81,907
2023-03-23	178.50	179.90	177.40	179.10	157.29	62,488
2023-03-22	178.20	178.80	176.20	178.20	156.50	80,412
2023-03-21	177.80	180.50	177.70	178.60	156.85	58,130
2023-03-20	175.80	179.70	175.80	178.70	156.94	91,995
2023-03-17	177.50	180.40	175.00	177.00	155.45	185,230
2023-03-16	174.80	176.70	172.60	176.20	154.74	86,802
2023-03-15	177.80	177.80	173.10	173.30	152.20	99,990
2023-03-14	173.80	177.70	173.80	177.00	155.45	90,857
2023-03-13	175.60	175.60	170.00	174.10	152.90	88,313
2023-03-10	174.20	176.40	173.40	174.90	153.60	83,509
2023-03-09	177.20	177.30	174.20	176.00	154.57	68,593
2023-03-08	176.00	177.70	174.90	177.70	156.06	82,009
2023-03-07	176.80	178.40	173.90	176.50	155.01	82,982
2023-03-06	177.40	177.80	174.60	175.30	153.95	64,599
2023-03-03	177.80	178.50	175.70	177.10	155.53	73,931
2023-03-02	175.60	178.30	174.30	176.80	155.27	99,726
2023-03-01	179.00	180.40	175.10	176.30	154.83	91,814
2023-02-28	184.00	184.50	175.00	178.10	156.41	265,539
2023-02-27	183.50	186.00	182.50	184.60	162.12	69,029
2023-02-24	183.40	183.50	182.00	182.70	160.45	71,015
2023-02-23	183.50	183.50	180.70	182.40	160.19	67,591
2023-02-22	185.10	185.10	181.40	182.90	160.63	56,343
2023-02-21	185.10	187.00	181.50	185.30	162.74	57,238
2023-02-20	186.70	188.70	185.50	186.00	163.35	39,779
2023-02-17	183.50	187.10	182.40	186.80	164.05	78,151
2023-02-16	188.90	188.90	183.10	183.30	160.98	94,961
2023-02-15	186.00	188.00	185.50	187.70	164.84	61,672
2023-02-14	185.70	186.60	184.60	185.50	162.91	62,202
2023-02-13	184.90	185.80	183.90	185.30	162.74	54,221
2023-02-10	184.60	186.00	183.10	184.80	162.30	64,746
2023-02-09	187.50	187.50	184.80	185.00	162.47	53,836
2023-02-08	185.30	187.80	185.00	186.30	163.61	71,969
2023-02-07	182.90	184.60	182.30	184.10	161.68	65,933
2023-02-06	183.40	184.90	182.30	184.10	161.68	72,810
2023-02-03	185.70	185.80	182.50	184.20	161.77	78,696
2023-02-02	180.70	187.00	180.30	186.70	163.96	96,008
2023-02-01	179.50	180.50	178.60	180.50	158.52	80,643
2023-01-31	180.30	181.50	178.60	179.00	157.20	83,320
2023-01-30	184.00	184.00	180.10	180.10	158.17	132,684
2023-01-27	185.00	186.00	183.80	184.00	161.59	79,185
2023-01-26	187.00	187.20	184.00	184.30	161.86	85,374
2023-01-25	189.60	189.60	185.20	186.40	163.70	66,761
2023-01-24	187.20	190.30	187.20	188.60	165.63	59,127
2023-01-23	188.60	189.50	185.80	187.80	164.93	55,929
2023-01-20	186.00	188.80	185.50	188.20	165.28	79,116
2023-01-19	189.40	190.00	184.60	186.80	164.05	79,283
2023-01-18	190.20	191.10	188.30	190.20	167.04	81,178
2023-01-17	187.80	190.90	186.70	190.90	167.65	77,504

← NewerPage 16 of 22 · 1,283 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.