Acciona historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 196.70 | 198.70 | 194.40 | 194.90 | 190.69 | 220,142 |
| 2025-11-06 | 198.00 | 198.10 | 194.40 | 195.90 | 191.67 | 56,188 |
| 2025-11-05 | 197.10 | 202.40 | 195.90 | 198.20 | 193.92 | 74,594 |
| 2025-11-04 | 191.80 | 199.10 | 190.50 | 199.10 | 194.80 | 70,087 |
| 2025-11-03 | 191.90 | 194.40 | 191.10 | 194.30 | 190.11 | 104,448 |
| 2025-10-31 | 195.20 | 196.30 | 191.50 | 192.00 | 187.86 | 62,087 |
| 2025-10-30 | 192.90 | 195.00 | 191.00 | 194.50 | 190.30 | 64,304 |
| 2025-10-29 | 195.90 | 196.20 | 193.50 | 194.20 | 190.01 | 63,571 |
| 2025-10-28 | 192.60 | 197.60 | 192.40 | 195.80 | 191.57 | 82,587 |
| 2025-10-27 | 191.20 | 191.40 | 188.70 | 190.00 | 185.90 | 47,500 |
| 2025-10-24 | 190.90 | 191.30 | 188.30 | 191.30 | 187.17 | 35,427 |
| 2025-10-23 | 186.60 | 190.90 | 186.60 | 190.50 | 186.39 | 41,158 |
| 2025-10-22 | 187.30 | 192.10 | 186.90 | 187.80 | 183.75 | 80,098 |
| 2025-10-21 | 188.00 | 189.30 | 186.10 | 186.50 | 182.48 | 41,401 |
| 2025-10-20 | 187.30 | 189.80 | 186.50 | 187.80 | 183.75 | 33,035 |
← NewerPage 5 of 5 · 255 trading days
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.