Acciona historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	147.30	150.80	147.30	150.10	128.63	68,706
2022-02-08	147.60	149.50	144.60	146.20	125.28	80,873
2022-02-07	149.00	149.50	146.90	147.50	126.40	92,659
2022-02-04	151.20	151.60	146.00	148.90	127.60	90,858
2022-02-03	152.30	153.80	150.20	150.20	128.71	63,025
2022-02-02	151.00	153.40	148.00	152.30	130.51	96,479
2022-02-01	153.30	157.30	145.40	149.70	128.28	265,001
2022-01-31	155.00	156.00	153.90	154.30	132.23	65,737
2022-01-28	154.10	155.50	151.40	153.80	131.80	63,400
2022-01-27	150.30	155.60	149.70	154.70	132.57	78,390
2022-01-26	149.50	154.40	149.50	152.50	130.68	79,191
2022-01-25	148.80	151.00	148.50	148.60	127.34	84,756
2022-01-24	151.20	152.80	146.90	148.30	127.08	89,419
2022-01-21	153.10	153.90	151.30	152.50	130.68	94,415
2022-01-20	152.40	155.70	152.00	155.30	133.08	56,474
2022-01-19	150.90	153.70	150.30	152.40	130.60	86,212
2022-01-18	155.50	155.70	151.40	153.00	131.11	71,758
2022-01-17	157.20	157.40	155.10	155.50	133.25	65,850
2022-01-14	158.80	158.80	156.60	156.80	134.37	106,587
2022-01-13	159.10	161.40	157.80	159.70	136.85	83,009
2022-01-12	159.50	160.40	155.20	159.20	136.42	81,741
2022-01-11	164.80	164.90	158.10	159.70	136.85	96,917
2022-01-10	165.50	166.10	162.70	163.60	140.19	68,858
2022-01-07	165.40	166.50	164.00	164.90	141.31	52,078
2022-01-06	167.10	167.10	163.60	165.00	141.39	76,589
2022-01-05	171.50	172.00	167.00	168.10	144.05	85,807
2022-01-04	171.90	172.70	170.00	172.70	147.99	110,045
2022-01-03	168.10	172.60	168.10	170.60	146.19	90,917
2021-12-30	168.40	169.70	167.60	168.10	144.05	47,084
2021-12-29	168.40	168.50	167.10	168.00	143.97	40,518
2021-12-28	166.50	168.50	166.40	167.60	143.62	32,771
2021-12-27	166.30	167.90	165.30	166.90	143.02	38,396
2021-12-23	164.90	167.20	164.10	166.70	142.85	55,561
2021-12-22	161.20	165.10	161.20	164.20	140.71	74,182
2021-12-21	161.00	161.90	160.00	160.90	137.88	53,449
2021-12-20	155.20	159.40	154.20	159.20	136.42	63,018
2021-12-17	159.50	160.90	156.20	158.60	135.91	92,654
2021-12-16	160.50	162.20	159.20	160.50	137.54	62,274
2021-12-15	157.00	159.80	156.80	159.20	136.42	66,526
2021-12-14	160.40	160.40	155.40	156.20	133.85	63,292
2021-12-13	159.50	161.50	158.50	159.40	136.60	86,015
2021-12-10	159.50	160.30	158.00	158.70	136.00	50,186
2021-12-09	159.80	161.30	159.40	159.80	136.94	47,412
2021-12-08	161.40	163.00	158.40	159.10	136.34	70,760
2021-12-07	160.00	162.60	159.40	161.80	138.65	67,144
2021-12-06	157.00	159.10	156.30	158.30	135.65	54,425
2021-12-03	155.90	157.70	153.90	155.20	133.00	115,763
2021-12-02	157.50	159.70	154.20	155.20	133.00	98,407
2021-12-01	157.10	160.30	157.10	159.50	136.68	72,469
2021-11-30	158.00	158.50	156.30	157.50	134.97	150,386
2021-11-29	158.50	161.10	158.50	159.00	136.25	81,404
2021-11-26	159.00	161.10	156.20	159.30	136.51	110,527
2021-11-25	161.40	163.40	161.30	163.00	139.68	63,877
2021-11-24	159.20	162.40	159.00	160.90	137.88	66,009
2021-11-23	159.90	161.20	156.10	159.40	136.60	103,631
2021-11-22	159.20	160.40	158.40	160.40	137.45	87,351
2021-11-19	158.60	160.50	157.80	158.80	136.08	79,516
2021-11-18	160.20	160.50	156.90	158.40	135.74	104,792
2021-11-17	162.60	163.20	160.90	160.90	137.88	91,963
2021-11-16	161.40	162.70	160.90	162.00	138.82	63,939

← NewerPage 21 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.