Acciona historical data

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

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
2025-10-17	187.30	188.80	183.80	186.30	182.28	54,684
2025-10-16	187.00	188.70	185.90	188.70	184.63	37,859
2025-10-15	182.70	185.90	182.00	185.90	181.89	57,523
2025-10-14	183.00	183.90	179.00	182.00	178.07	52,092
2025-10-13	182.70	184.80	181.70	183.90	179.93	43,996
2025-10-10	185.40	186.60	182.60	182.60	178.66	72,903
2025-10-09	181.50	186.60	181.00	186.00	181.99	70,008
2025-10-08	179.50	183.20	179.50	181.00	177.09	55,962
2025-10-07	178.50	180.10	177.10	178.70	174.84	54,385
2025-10-06	174.70	179.30	174.70	178.40	174.55	52,366
2025-10-03	174.50	176.00	173.50	175.50	171.71	43,483
2025-10-02	174.30	175.00	172.20	173.70	169.95	44,112
2025-10-01	171.00	174.30	169.10	174.20	170.44	48,593
2025-09-30	170.00	171.20	167.50	170.90	167.21	66,862
2025-09-29	170.20	171.20	168.00	169.30	165.65	43,979
2025-09-26	169.80	171.20	168.20	169.90	166.23	31,455
2025-09-25	172.50	172.50	169.00	169.00	165.35	42,608
2025-09-24	171.80	172.90	170.80	172.20	168.48	38,001
2025-09-23	169.00	172.40	169.00	170.90	167.21	50,654
2025-09-22	165.70	169.00	165.70	168.90	165.26	67,767
2025-09-19	167.80	169.60	164.50	166.20	162.61	126,582
2025-09-18	169.50	170.10	167.50	168.20	164.57	61,188
2025-09-17	165.40	169.80	165.20	169.50	165.84	58,047
2025-09-16	165.00	166.20	163.70	166.20	162.61	132,347
2025-09-15	167.50	168.80	166.10	168.60	164.96	47,819
2025-09-12	169.70	170.20	165.20	166.80	163.20	50,519
2025-09-11	169.60	170.70	167.30	169.10	165.45	71,839
2025-09-10	167.90	170.30	166.30	169.30	165.65	63,660
2025-09-09	169.20	170.40	165.70	166.70	163.10	58,113
2025-09-08	168.10	169.80	167.50	169.40	165.74	40,753
2025-09-05	166.20	169.40	166.10	167.70	164.08	46,100
2025-09-04	165.20	166.00	164.40	165.20	161.64	54,882
2025-09-03	165.00	165.70	163.70	165.10	161.54	40,698
2025-09-02	167.20	168.00	164.10	164.30	160.75	54,176
2025-09-01	169.20	169.50	167.10	167.70	164.08	41,909
2025-08-29	173.80	173.80	169.20	169.20	165.55	75,778
2025-08-28	174.20	174.70	171.20	173.30	169.56	56,026
2025-08-27	173.60	177.00	173.60	174.50	170.73	44,832
2025-08-26	173.10	175.20	172.60	174.30	170.54	142,046
2025-08-25	178.50	178.60	172.10	173.50	169.76	50,793
2025-08-22	175.50	179.00	175.50	178.60	174.75	47,782
2025-08-21	177.10	178.00	175.60	176.90	173.08	67,911
2025-08-20	175.40	177.80	175.20	177.50	173.67	49,093
2025-08-19	174.40	175.40	173.60	175.40	171.62	67,848
2025-08-18	175.00	177.40	174.10	174.90	171.13	57,711

← NewerPage 5 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.