Acciona historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	166.50	167.30	163.60	166.20	145.96	78,881
2022-10-20	167.00	168.30	164.60	167.70	147.28	100,537
2022-10-19	170.40	170.60	165.50	167.40	147.01	66,704
2022-10-18	168.70	171.00	167.00	169.70	149.03	90,623
2022-10-17	165.60	168.80	164.30	167.30	146.93	99,672
2022-10-14	167.30	169.70	164.10	164.90	144.82	105,292
2022-10-13	166.00	166.90	161.40	164.10	144.12	140,510
2022-10-12	172.30	172.30	165.80	167.30	146.93	143,670
2022-10-11	174.80	175.60	170.20	171.70	150.79	71,047
2022-10-10	178.00	178.00	173.70	174.90	153.60	68,233
2022-10-07	180.00	181.80	178.60	179.00	157.20	50,247
2022-10-06	182.20	184.00	179.50	181.50	159.40	76,724
2022-10-05	180.00	182.40	179.90	181.90	159.75	79,878
2022-10-04	185.00	185.30	181.10	182.00	159.84	130,000
2022-10-03	179.20	183.80	178.20	183.80	161.42	102,909
2022-09-30	179.50	180.60	177.40	180.60	158.61	117,539
2022-09-29	183.70	183.80	177.10	178.70	156.94	91,159
2022-09-28	182.30	185.30	178.20	183.70	161.33	128,008
2022-09-27	183.50	187.20	183.00	184.20	161.77	95,436
2022-09-26	186.50	186.60	181.20	182.80	160.54	118,599
2022-09-23	191.40	191.80	182.70	187.10	164.32	127,249
2022-09-22	195.90	196.30	191.30	191.60	168.27	62,115
2022-09-21	194.00	198.30	191.70	197.20	173.19	120,898
2022-09-20	196.00	199.70	192.90	193.40	169.85	78,872
2022-09-19	201.40	201.60	195.00	199.40	175.12	50,681
2022-09-16	203.00	205.20	202.20	202.20	177.58	166,647
2022-09-15	204.20	205.40	202.40	203.20	178.46	58,187
2022-09-14	201.80	205.20	200.00	204.40	179.51	101,785
2022-09-13	201.80	205.60	200.60	202.00	177.40	106,082
2022-09-12	200.00	201.60	198.80	200.80	176.35	67,096
2022-09-09	197.50	202.20	196.50	199.70	175.38	70,138
2022-09-08	200.60	201.60	194.60	200.20	175.82	66,221
2022-09-07	193.30	204.00	191.90	198.60	174.42	111,460
2022-09-06	193.60	195.10	192.10	194.30	170.64	68,084
2022-09-05	192.10	194.70	190.30	193.80	170.20	50,014
2022-09-02	196.00	196.10	190.60	194.60	170.90	96,650
2022-09-01	193.60	196.70	191.40	195.00	171.25	76,143
2022-08-31	197.30	198.10	192.00	195.10	171.34	226,238
2022-08-30	201.80	203.80	197.00	197.20	173.19	93,343
2022-08-29	204.60	205.00	200.40	201.60	177.05	76,512
2022-08-26	209.40	210.40	205.60	206.00	180.91	69,130
2022-08-25	208.00	209.40	206.80	208.20	182.85	45,514
2022-08-24	205.60	209.00	205.20	207.60	182.32	64,917
2022-08-23	210.60	211.00	205.40	205.80	180.74	62,798
2022-08-22	206.60	211.00	205.80	210.20	184.60	64,036
2022-08-19	204.80	207.80	204.20	207.00	181.79	84,377
2022-08-18	207.20	208.00	204.40	205.60	180.56	48,515
2022-08-17	207.20	209.40	206.00	207.60	182.32	51,557
2022-08-16	204.80	207.40	204.60	207.20	181.97	58,954
2022-08-15	199.80	204.60	199.80	203.80	178.98	58,567
2022-08-12	201.40	202.20	199.00	199.50	175.21	76,769
2022-08-11	201.80	202.40	199.90	201.20	176.70	56,468
2022-08-10	203.00	203.20	200.40	201.00	176.52	56,486
2022-08-09	200.60	204.00	199.70	203.20	178.46	90,264
2022-08-08	199.80	201.80	197.40	200.60	176.17	82,767
2022-08-05	195.60	199.10	194.00	199.10	174.85	100,201
2022-08-04	195.90	196.90	190.50	195.00	171.25	114,056
2022-08-03	199.70	201.40	194.30	195.70	171.87	83,951
2022-08-02	195.10	201.40	194.50	200.80	176.35	93,659
2022-08-01	199.60	200.40	193.50	195.70	171.87	110,377

← NewerPage 18 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.