Acciona historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	195.70	202.60	194.50	200.60	176.17	152,071
2022-07-28	192.40	195.60	186.30	194.20	170.55	105,111
2022-07-27	191.10	193.10	188.60	192.20	168.79	66,422
2022-07-26	187.80	191.90	187.60	190.80	167.57	82,963
2022-07-25	184.60	188.70	184.40	187.90	165.02	91,718
2022-07-22	181.10	184.70	179.90	184.70	162.21	66,294
2022-07-21	178.80	183.30	178.50	180.60	158.61	74,580
2022-07-20	181.20	182.50	178.60	179.00	157.20	76,183
2022-07-19	182.20	185.50	182.20	183.00	160.72	64,747
2022-07-18	183.30	185.20	180.70	183.10	160.80	58,072
2022-07-15	177.30	182.20	176.70	181.60	159.49	112,171
2022-07-14	187.50	188.30	175.30	176.70	155.18	137,490
2022-07-13	188.80	191.20	185.70	188.30	165.37	95,076
2022-07-12	191.30	195.90	189.40	190.20	167.04	95,452
2022-07-11	188.80	193.20	185.70	192.10	168.71	121,846
2022-07-08	185.50	191.00	185.10	189.80	166.69	159,468
2022-07-07	181.80	185.80	181.40	185.70	163.09	158,963
2022-07-06	176.20	181.00	174.40	180.20	158.26	146,320
2022-07-05	177.30	177.30	173.40	174.30	153.07	138,511
2022-07-04	179.70	181.90	178.60	180.20	154.64	76,956
2022-07-01	174.70	179.60	173.60	179.00	153.61	89,247
2022-06-30	174.20	179.70	172.70	175.50	150.61	149,180
2022-06-29	178.90	178.90	173.30	176.00	151.04	115,852
2022-06-28	178.00	178.00	175.10	176.30	151.30	115,013
2022-06-27	177.10	178.80	172.50	175.90	150.95	91,515
2022-06-24	175.10	178.00	173.60	177.50	152.33	85,509
2022-06-23	170.50	173.50	168.70	171.80	147.44	75,168
2022-06-22	173.80	173.90	168.20	170.30	146.15	353,281
2022-06-21	178.50	178.80	172.00	173.80	149.15	136,295
2022-06-20	176.50	179.70	176.50	178.80	153.44	64,232
2022-06-17	178.70	178.70	174.40	176.60	151.55	191,579
2022-06-16	179.10	181.10	176.40	179.30	153.87	67,041
2022-06-15	180.00	180.70	175.90	179.40	153.96	100,128
2022-06-14	182.30	184.20	176.80	177.20	152.07	105,241
2022-06-13	181.90	183.90	180.10	182.00	156.19	79,874
2022-06-10	188.90	188.90	182.10	183.90	157.82	78,255
2022-06-09	187.40	189.40	186.00	188.00	161.34	87,427
2022-06-08	192.00	192.00	186.60	187.80	161.17	80,482
2022-06-07	187.40	191.40	187.40	191.40	164.26	92,846
2022-06-06	189.40	190.00	186.20	189.50	162.63	71,805
2022-06-03	188.80	189.40	186.80	188.50	161.77	71,230
2022-06-02	188.00	188.60	184.90	186.80	160.31	66,821
2022-06-01	183.10	188.50	183.10	185.70	159.36	279,249
2022-05-31	180.00	183.00	177.60	179.50	154.04	2,242,807
2022-05-30	186.60	186.60	178.90	179.90	154.39	97,941
2022-05-27	190.20	191.60	184.50	184.50	158.33	110,157
2022-05-26	188.10	190.00	186.40	189.60	162.71	81,199
2022-05-25	189.30	191.20	185.60	186.00	159.62	97,916
2022-05-24	183.70	188.00	183.70	187.70	161.08	106,685
2022-05-23	184.40	185.60	182.90	184.70	158.51	126,438
2022-05-20	183.80	185.30	182.90	183.10	157.13	89,921
2022-05-19	179.70	182.40	178.90	181.60	155.85	76,812
2022-05-18	182.60	183.90	179.40	180.20	154.64	111,201
2022-05-17	180.70	182.90	179.50	181.90	156.10	66,264
2022-05-16	181.80	183.80	180.40	181.90	156.10	80,863
2022-05-13	178.40	181.40	176.60	180.30	154.73	86,216
2022-05-12	178.00	180.20	174.50	176.70	151.64	114,310
2022-05-11	178.70	181.10	176.00	180.50	154.90	105,033
2022-05-10	174.50	178.40	173.50	176.40	151.38	120,269
2022-05-09	178.00	179.50	172.60	173.80	149.15	135,733

← NewerPage 19 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.