Acciona historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	181.00	182.40	179.10	179.90	154.39	113,128
2022-05-05	187.80	188.10	181.70	181.70	155.93	162,906
2022-05-04	185.00	187.20	184.90	186.00	159.62	122,125
2022-05-03	185.00	186.50	183.70	186.50	160.05	118,380
2022-05-02	186.80	189.40	183.00	183.70	157.65	140,917
2022-04-29	192.00	192.00	187.40	187.50	160.91	132,074
2022-04-28	189.30	194.30	189.30	191.70	164.51	168,423
2022-04-27	189.50	193.20	187.80	192.50	165.20	87,736
2022-04-26	190.20	192.30	187.90	189.50	162.63	125,363
2022-04-25	187.20	193.40	186.90	190.70	163.66	96,746
2022-04-22	190.00	192.80	188.80	188.80	162.02	103,822
2022-04-21	195.30	196.80	190.80	191.40	164.26	150,653
2022-04-20	195.00	197.00	192.70	195.80	168.03	117,760
2022-04-19	193.00	196.50	192.30	196.50	168.63	138,731
2022-04-14	189.20	194.70	188.80	193.20	165.56	100,617
2022-04-13	192.40	194.30	188.70	189.90	162.73	152,051
2022-04-12	189.10	193.20	187.40	192.20	164.70	123,666
2022-04-11	191.90	193.40	188.30	191.70	164.27	104,751
2022-04-08	189.00	192.10	187.30	192.00	164.53	101,044
2022-04-07	186.30	190.60	184.90	187.00	160.25	190,954
2022-04-06	182.10	185.70	180.90	185.70	159.13	145,611
2022-04-05	179.40	184.70	175.30	183.00	156.82	152,627
2022-04-04	177.00	178.30	175.10	177.60	152.19	94,788
2022-04-01	172.20	176.60	172.20	175.80	150.65	152,976
2022-03-31	169.50	174.10	169.50	173.50	148.68	141,337
2022-03-30	167.20	170.40	167.20	169.80	145.51	96,667
2022-03-29	171.10	173.10	168.40	169.60	145.34	182,238
2022-03-28	166.10	171.80	166.10	170.70	146.28	138,262
2022-03-25	165.40	167.30	163.70	166.10	142.34	76,191
2022-03-24	163.90	164.90	161.60	164.80	141.22	94,319
2022-03-23	166.60	167.00	161.20	161.60	138.48	69,454
2022-03-22	164.80	166.20	162.80	165.60	141.91	78,694
2022-03-21	163.90	166.80	162.70	164.60	141.05	88,048
2022-03-18	163.00	165.00	161.80	163.90	140.45	149,342
2022-03-17	161.80	164.60	159.90	163.30	139.94	145,231
2022-03-16	163.00	163.90	158.00	159.70	136.85	148,695
2022-03-15	157.00	162.00	155.60	160.60	137.62	116,630
2022-03-14	162.60	165.30	157.70	158.00	135.40	100,997
2022-03-11	157.00	164.20	156.80	161.30	138.22	159,788
2022-03-10	155.40	159.30	153.90	155.20	133.00	124,055
2022-03-09	152.00	157.20	151.10	156.10	133.77	192,222
2022-03-08	143.30	154.00	143.20	150.00	128.54	167,594
2022-03-07	135.50	147.80	135.20	145.90	125.03	156,993
2022-03-04	140.00	143.20	137.90	139.30	119.37	133,579
2022-03-03	144.00	147.10	140.90	141.30	121.09	117,424
2022-03-02	146.40	148.50	143.40	145.70	124.86	123,567
2022-03-01	151.60	153.00	147.50	147.50	126.40	113,031
2022-02-28	145.00	154.30	144.60	153.10	131.20	186,473
2022-02-25	143.90	149.30	139.40	147.10	126.06	192,860
2022-02-24	129.60	141.60	128.40	140.00	119.97	189,309
2022-02-23	137.80	137.90	133.40	134.10	114.92	107,529
2022-02-22	134.90	138.20	133.50	137.20	117.57	120,196
2022-02-21	141.40	141.40	136.30	138.40	118.60	75,682
2022-02-18	143.00	143.80	139.60	139.60	119.63	93,749
2022-02-17	143.20	144.60	142.10	143.20	122.71	68,217
2022-02-16	142.70	144.50	142.10	142.80	122.37	90,552
2022-02-15	138.10	142.20	137.20	142.20	121.86	135,038
2022-02-14	141.80	141.80	138.60	139.00	119.11	97,180
2022-02-11	143.30	145.60	141.90	144.00	123.40	101,375
2022-02-10	151.00	151.20	143.30	144.60	123.91	176,124

← NewerPage 20 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.