Acciona historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	237.60	247.40	236.20	247.40	242.06	81,698
2026-04-29	242.60	244.80	238.20	239.80	234.63	46,102
2026-04-28	242.00	245.40	239.60	241.40	236.19	49,986
2026-04-27	239.20	249.00	237.80	242.20	236.97	65,904
2026-04-24	240.00	242.20	237.20	237.20	232.08	94,273
2026-04-23	237.80	242.00	237.20	241.20	236.00	57,225
2026-04-22	235.00	239.40	235.00	238.60	233.45	55,960
2026-04-21	239.60	241.00	234.40	234.60	229.54	72,803
2026-04-20	238.80	241.60	236.80	238.60	233.45	89,240
2026-04-17	240.00	243.80	233.80	239.80	234.63	67,565
2026-04-16	242.00	244.80	239.80	242.00	236.78	81,864
2026-04-15	240.00	243.40	239.60	240.40	235.21	74,932
2026-04-14	238.80	241.80	233.40	240.60	235.41	77,069
2026-04-13	235.40	237.80	234.40	237.00	231.89	60,576
2026-04-10	238.00	240.60	236.00	239.80	234.63	45,293
2026-04-09	234.20	238.00	234.20	237.00	231.89	53,599
2026-04-08	240.80	241.00	229.40	235.00	229.93	78,333
2026-04-07	230.20	235.00	229.60	230.20	225.23	63,745
2026-04-02	227.00	232.00	226.40	231.60	226.60	53,750
2026-04-01	227.40	230.40	227.20	229.60	224.65	74,663
2026-03-31	222.00	226.80	218.00	222.80	217.99	95,079
2026-03-30	211.40	221.00	210.00	221.00	216.23	109,886
2026-03-27	216.20	217.00	209.60	213.40	208.80	76,315
2026-03-26	213.80	216.20	212.40	216.00	211.34	68,668
2026-03-25	213.20	216.80	211.40	216.80	212.12	59,555
2026-03-24	212.00	212.20	207.20	209.80	205.27	64,657
2026-03-23	204.00	215.80	199.70	211.40	206.84	79,341
2026-03-20	213.20	216.80	208.00	208.00	203.51	244,333
2026-03-19	215.00	216.20	209.80	210.60	206.06	98,363
2026-03-18	225.20	225.20	217.40	219.00	214.27	67,270
2026-03-17	216.00	225.60	216.00	222.60	217.80	85,202
2026-03-16	214.80	219.60	214.40	218.00	213.30	124,424
2026-03-13	214.60	222.60	212.40	216.40	211.73	76,718
2026-03-12	217.40	218.40	212.80	215.80	211.14	75,941
2026-03-11	213.40	220.80	213.40	218.20	213.49	91,922
2026-03-10	215.00	219.00	212.00	216.00	211.34	69,966
2026-03-09	201.40	211.00	198.60	208.40	203.90	68,931
2026-03-06	216.40	217.80	207.20	209.80	205.27	88,338
2026-03-05	220.60	225.60	216.00	216.00	211.34	88,946
2026-03-04	217.00	225.20	216.00	221.20	216.43	400,904
2026-03-03	237.00	238.60	217.40	217.40	212.71	229,218
2026-03-02	233.60	246.40	233.20	246.40	241.08	227,109
2026-02-27	223.40	260.00	222.40	246.80	241.47	506,937
2026-02-26	217.60	223.20	214.20	219.80	215.06	148,186
2026-02-25	203.40	219.60	203.40	219.40	214.67	138,141
2026-02-24	197.00	203.60	196.90	202.60	198.23	76,993
2026-02-23	198.90	199.10	195.70	196.30	192.06	49,612
2026-02-20	197.80	199.70	196.30	197.50	193.24	109,082
2026-02-19	200.40	200.60	194.40	196.80	192.55	82,394
2026-02-18	197.00	203.20	196.20	201.60	197.25	79,801
2026-02-17	194.60	196.80	192.70	196.80	192.55	68,542
2026-02-16	190.00	194.90	189.60	193.80	189.62	53,865
2026-02-13	185.60	192.60	185.10	189.70	185.61	73,428
2026-02-12	193.00	194.10	185.70	186.10	182.08	80,765
2026-02-11	191.90	192.50	188.00	189.90	185.80	50,771
2026-02-10	189.90	190.80	186.70	190.80	186.68	82,322
2026-02-09	186.00	189.70	184.30	189.70	185.61	60,367
2026-02-06	179.90	184.60	179.90	184.60	180.62	48,212
2026-02-05	182.40	183.10	178.90	181.10	177.19	55,676
2026-02-04	182.20	184.70	181.60	182.30	178.37	42,607

← NewerPage 3 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.