Acciona historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	188.50	190.20	186.90	188.60	165.63	54,935
2023-01-13	185.70	188.00	185.40	187.70	164.84	82,087
2023-01-12	185.90	188.80	184.20	186.20	163.53	66,938
2023-01-11	180.70	187.60	180.00	186.30	163.61	112,276
2023-01-10	177.60	182.00	177.60	180.30	158.34	93,467
2023-01-09	176.80	177.90	176.00	177.50	155.88	69,677
2023-01-06	172.30	176.20	172.20	176.20	154.74	56,756
2023-01-05	174.50	175.50	172.40	172.90	151.85	76,070
2023-01-04	174.20	175.80	173.70	175.30	153.95	77,575
2023-01-03	173.40	175.50	171.80	173.20	152.11	59,316
2023-01-02	173.00	173.80	171.50	173.50	152.37	34,730
2022-12-30	174.10	174.10	171.70	171.90	150.97	47,239
2022-12-29	173.50	174.10	171.00	173.90	152.72	44,893
2022-12-28	173.00	174.40	172.30	172.50	151.49	56,084
2022-12-27	173.60	174.60	172.00	172.90	151.85	38,385
2022-12-23	172.50	172.50	170.40	172.20	151.23	76,860
2022-12-22	174.80	175.40	172.30	172.90	151.85	66,470
2022-12-21	174.90	174.90	172.60	174.10	152.90	90,887
2022-12-20	172.00	174.80	170.30	174.40	153.16	77,195
2022-12-19	174.90	176.30	173.80	174.30	153.07	101,484
2022-12-16	177.90	179.00	173.70	174.80	153.51	154,816
2022-12-15	182.30	182.70	177.70	178.50	156.76	110,119
2022-12-14	180.00	183.60	180.00	183.60	161.24	83,497
2022-12-13	183.60	184.10	175.60	181.10	159.05	150,555
2022-12-12	177.70	183.90	177.40	183.20	160.89	105,138
2022-12-09	176.40	178.60	175.10	178.30	156.59	80,035
2022-12-08	182.70	183.00	176.20	176.30	154.83	93,092
2022-12-07	182.30	183.80	181.10	182.70	160.45	73,556
2022-12-06	181.10	182.80	180.10	182.00	159.84	62,032
2022-12-05	179.90	182.50	178.50	181.40	159.31	72,002
2022-12-02	185.40	187.20	180.00	180.40	158.43	106,080
2022-12-01	187.50	190.70	186.90	189.60	166.51	75,965
2022-11-30	181.30	186.60	181.30	186.40	163.70	268,933
2022-11-29	183.60	185.00	179.30	181.30	159.22	90,714
2022-11-28	186.90	187.80	183.60	184.50	162.03	84,806
2022-11-25	186.00	187.90	184.80	187.60	164.76	63,009
2022-11-24	183.70	186.90	183.40	186.60	163.88	101,190
2022-11-23	182.00	182.80	178.70	182.10	159.92	71,457
2022-11-22	179.20	182.30	179.10	181.10	159.05	87,512
2022-11-21	178.70	181.50	176.60	179.40	157.55	90,668
2022-11-18	187.60	188.20	178.10	180.40	158.43	98,586
2022-11-17	187.50	188.60	184.60	186.00	163.35	76,349
2022-11-16	188.60	189.40	187.10	187.90	165.02	72,605
2022-11-15	187.90	189.50	187.00	187.60	164.76	106,709
2022-11-14	188.00	188.70	185.70	186.60	163.88	55,538
2022-11-11	191.00	192.00	185.00	187.50	164.67	97,198
2022-11-10	182.60	190.90	181.60	190.00	166.86	75,336
2022-11-09	180.40	182.90	179.10	182.80	160.54	91,235
2022-11-08	181.20	181.50	178.20	181.00	158.96	85,969
2022-11-07	181.60	184.80	181.30	181.80	159.66	70,627
2022-11-04	184.00	185.10	180.90	182.60	160.36	75,363
2022-11-03	182.30	183.50	179.70	182.50	160.28	57,153
2022-11-02	183.80	184.90	182.00	184.40	161.94	62,069
2022-11-01	182.10	185.80	181.10	184.00	161.59	73,453
2022-10-31	185.60	186.50	180.20	182.10	159.92	134,906
2022-10-28	183.50	186.20	181.80	185.20	162.65	85,114
2022-10-27	180.00	185.10	176.80	184.10	161.68	73,630
2022-10-26	175.50	180.40	175.10	180.00	158.08	84,025
2022-10-25	171.00	176.40	170.20	175.90	154.48	67,114
2022-10-24	167.90	172.80	167.90	170.70	149.91	78,442

← NewerPage 17 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.