Acciona historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	182.20	184.70	181.60	182.30	178.37	42,607
2026-02-03	182.40	182.70	180.30	182.10	178.17	70,339
2026-02-02	179.90	182.80	179.50	180.40	176.51	33,558
2026-01-30	180.00	183.60	179.20	181.40	177.49	49,416
2026-01-29	183.20	184.10	179.60	180.70	176.80	47,485
2026-01-28	182.80	184.00	179.60	182.20	178.27	49,419
2026-01-27	182.10	183.50	180.30	183.10	179.15	52,414
2026-01-26	181.00	182.80	180.60	181.10	177.19	44,083
2026-01-23	181.50	182.00	179.70	181.00	177.09	38,597
2026-01-22	179.80	181.40	176.40	181.40	177.49	54,764
2026-01-21	176.00	177.80	173.80	176.60	172.79	75,118
2026-01-20	180.90	181.10	174.10	175.70	171.91	106,669
2026-01-19	184.00	184.30	182.10	183.20	179.25	45,089
2026-01-16	185.80	186.60	184.20	186.00	181.99	41,850
2026-01-15	188.90	189.10	185.30	186.10	182.08	53,773
2026-01-14	190.00	192.30	184.00	188.20	184.14	60,015
2026-01-13	188.70	190.10	187.50	189.20	185.12	44,372
2026-01-12	191.10	191.10	186.90	188.00	183.94	37,296
2026-01-09	192.80	193.90	189.20	191.50	187.37	57,104
2026-01-08	196.20	197.00	191.60	192.90	188.74	54,205
2026-01-07	194.90	198.20	194.10	196.60	192.36	82,074
2026-01-06	192.80	197.10	192.80	193.10	188.93	76,561
2026-01-05	191.50	193.00	187.10	191.70	187.56	72,441
2026-01-02	186.10	191.10	186.10	190.70	186.58	62,208
2025-12-31	185.00	185.90	184.60	185.90	181.89	20,200
2025-12-30	185.00	186.40	184.40	186.10	182.08	32,647
2025-12-29	183.50	185.90	182.80	185.90	181.89	41,019
2025-12-24	184.00	184.70	183.80	184.40	180.42	8,621
2025-12-23	185.40	186.20	184.20	184.20	180.23	36,383
2025-12-22	186.20	186.40	182.50	185.40	181.40	51,981
2025-12-19	181.90	187.90	181.60	186.50	182.48	120,850
2025-12-18	180.70	182.30	179.80	181.40	177.49	78,304
2025-12-17	184.10	184.80	180.20	181.70	177.78	86,716
2025-12-16	181.50	186.40	181.50	184.30	180.32	79,513
2025-12-15	179.70	182.90	179.10	182.00	178.07	49,924
2025-12-12	177.80	180.20	176.80	178.90	175.04	41,803
2025-12-11	177.40	177.40	175.20	176.40	172.59	46,974
2025-12-10	175.30	178.40	175.30	176.80	172.98	55,120
2025-12-09	176.70	179.20	175.10	176.60	172.79	56,552
2025-12-08	174.70	177.90	174.70	176.70	172.89	58,134
2025-12-05	175.50	175.80	173.40	174.10	170.34	98,484
2025-12-04	172.40	175.50	171.80	175.00	171.22	83,038
2025-12-03	172.30	173.40	170.50	170.80	167.11	227,874
2025-12-02	169.90	173.90	169.50	172.30	168.58	73,095
2025-12-01	171.20	172.60	169.10	170.00	166.33	138,105
2025-11-28	175.20	175.20	171.10	172.90	169.17	42,972
2025-11-27	173.70	175.60	172.60	174.20	170.44	67,882
2025-11-26	171.50	174.40	171.30	173.20	169.46	80,348
2025-11-25	171.90	171.90	167.20	169.20	165.55	1,304,213
2025-11-24	168.40	170.90	166.70	170.90	167.21	334,277
2025-11-21	166.80	173.20	165.00	169.10	165.45	113,850
2025-11-20	178.20	179.70	174.10	174.10	170.34	78,641
2025-11-19	179.00	180.20	174.10	176.90	173.08	113,767
2025-11-18	178.30	182.40	177.00	179.80	175.92	100,273
2025-11-17	183.00	183.70	178.50	181.30	177.39	83,568
2025-11-14	195.00	195.00	175.70	183.00	179.05	224,568
2025-11-13	201.60	203.00	198.10	198.10	193.83	49,575
2025-11-12	196.90	201.20	196.70	201.20	196.86	227,677
2025-11-11	199.00	199.10	193.80	195.10	190.89	34,277
2025-11-10	196.50	199.80	196.20	198.50	194.22	33,686

← NewerPage 4 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.