Acciona historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	245.00	248.60	244.80	247.60	247.60	46,662
2026-07-23	252.00	253.80	245.40	246.60	246.60	41,585
2026-07-22	250.20	256.20	250.20	252.80	252.80	47,755
2026-07-21	248.80	253.40	247.40	252.40	252.40	36,681
2026-07-20	244.20	252.20	244.20	248.20	248.20	38,663
2026-07-17	245.00	248.00	243.40	244.80	244.80	53,592
2026-07-16	250.00	250.00	245.80	248.00	248.00	63,181
2026-07-15	249.80	254.00	248.40	249.60	249.60	30,424
2026-07-14	247.60	252.80	245.60	251.40	251.40	45,329
2026-07-13	247.60	253.00	244.40	249.20	249.20	40,223
2026-07-10	250.60	251.20	248.80	250.20	250.20	37,941
2026-07-09	247.40	250.60	246.40	250.60	250.60	53,687
2026-07-08	252.00	252.80	242.40	243.20	243.20	70,026
2026-07-07	260.20	260.40	250.80	252.40	252.40	73,117
2026-07-06	273.40	273.40	264.00	266.40	260.65	79,143
2026-07-03	271.60	274.60	269.60	273.40	267.50	33,718
2026-07-02	272.80	274.20	263.40	268.60	262.80	89,091
2026-07-01	278.80	278.80	270.00	272.60	266.72	74,039
2026-06-30	275.80	279.80	274.60	277.20	271.22	68,724
2026-06-29	269.40	277.20	269.20	273.00	267.11	195,381
2026-06-26	265.40	272.60	264.40	269.40	263.59	686,556
2026-06-25	273.00	278.00	257.00	267.40	261.63	138,200
2026-06-24	280.00	280.00	267.80	272.00	266.13	98,782
2026-06-23	284.00	284.00	274.00	278.60	272.59	82,619
2026-06-22	281.00	285.00	278.40	284.40	278.26	100,671
2026-06-19	266.00	281.40	265.60	281.20	275.13	328,234
2026-06-18	262.60	266.80	257.00	266.80	261.04	93,636
2026-06-17	250.60	264.00	248.20	263.20	257.52	103,641
2026-06-16	254.40	256.40	250.60	251.80	246.37	54,175
2026-06-15	264.60	264.80	252.60	252.60	247.15	75,030
2026-06-12	239.80	260.40	239.60	259.60	254.00	90,979
2026-06-11	234.40	237.60	233.80	235.20	230.12	48,762
2026-06-10	240.00	241.80	231.40	233.60	228.56	91,123
2026-06-09	244.00	246.00	239.80	241.40	236.19	805,782
2026-06-08	243.00	247.00	242.00	243.00	237.76	44,740
2026-06-05	244.60	249.20	244.60	246.20	240.89	40,692
2026-06-04	244.80	247.60	241.60	243.60	238.34	51,239
2026-06-03	247.80	248.80	245.00	245.80	240.50	163,760
2026-06-02	245.00	248.00	244.80	247.40	242.06	44,333
2026-06-01	248.00	250.20	244.20	244.20	238.93	70,570
2026-05-29	252.00	256.60	246.80	246.80	241.47	294,749
2026-05-28	250.80	252.40	248.20	250.80	245.39	47,554
2026-05-27	258.00	258.20	248.60	251.00	245.58	52,985
2026-05-26	257.00	261.00	256.20	258.80	253.22	44,693
2026-05-25	256.20	258.20	255.80	256.80	251.26	30,420
2026-05-22	252.20	254.40	250.40	254.40	248.91	62,537
2026-05-21	250.00	250.40	244.80	249.60	244.21	89,225
2026-05-20	252.80	255.60	247.20	249.60	244.21	61,552
2026-05-19	259.00	261.00	248.40	251.00	245.58	51,339
2026-05-18	251.80	260.80	250.20	259.20	253.61	53,622
2026-05-15	256.60	258.60	250.40	252.60	247.15	64,502
2026-05-14	258.40	262.20	258.20	260.80	255.17	30,415
2026-05-13	259.40	261.80	253.60	258.20	252.63	53,837
2026-05-12	264.20	264.80	254.80	256.00	250.48	67,908
2026-05-11	256.00	267.80	255.60	267.40	261.63	61,907
2026-05-08	257.40	257.80	252.20	256.20	250.67	50,649
2026-05-07	258.80	259.80	254.80	254.80	249.30	47,671
2026-05-06	254.00	260.20	245.80	258.20	252.63	98,967
2026-05-05	244.80	253.00	244.00	253.00	247.54	163,363
2026-05-04	247.40	248.60	242.40	242.40	237.17	41,347

← NewerPage 2 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.