Acciona historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 174.00 | 174.70 | 172.70 | 174.40 | 170.64 | 38,146 |
| 2025-08-14 | 172.40 | 173.50 | 172.10 | 173.50 | 169.76 | 48,990 |
| 2025-08-13 | 173.00 | 173.10 | 171.50 | 172.40 | 168.68 | 50,853 |
| 2025-08-12 | 171.40 | 172.80 | 170.40 | 171.10 | 167.41 | 53,880 |
| 2025-08-11 | 170.80 | 171.00 | 168.50 | 171.00 | 167.31 | 46,910 |
| 2025-08-08 | 170.60 | 172.80 | 170.50 | 171.80 | 168.09 | 53,636 |
| 2025-08-07 | 170.70 | 170.70 | 168.00 | 170.20 | 166.53 | 62,742 |
| 2025-08-06 | 168.50 | 170.40 | 167.20 | 170.10 | 166.43 | 56,290 |
| 2025-08-05 | 167.90 | 168.20 | 166.10 | 167.70 | 164.08 | 83,462 |
| 2025-08-04 | 164.90 | 166.60 | 164.40 | 166.40 | 162.81 | 121,648 |
| 2025-08-01 | 167.00 | 167.40 | 164.10 | 164.80 | 161.24 | 93,537 |
| 2025-07-31 | 169.10 | 170.10 | 167.50 | 168.20 | 164.57 | 60,390 |
| 2025-07-30 | 164.60 | 169.10 | 164.00 | 168.40 | 164.77 | 83,135 |
| 2025-07-29 | 171.20 | 171.50 | 166.30 | 167.40 | 163.79 | 102,448 |
| 2025-07-28 | 174.20 | 177.70 | 171.90 | 172.90 | 169.17 | 91,106 |
| 2025-07-25 | 169.50 | 172.30 | 168.50 | 172.30 | 168.58 | 83,142 |
| 2025-07-24 | 165.70 | 169.40 | 164.20 | 169.40 | 165.74 | 95,853 |
| 2025-07-23 | 168.70 | 168.90 | 164.40 | 165.30 | 161.73 | 775,954 |
| 2025-07-22 | 163.20 | 168.50 | 162.50 | 168.50 | 164.86 | 99,549 |
| 2025-07-21 | 160.90 | 164.20 | 160.80 | 164.20 | 160.66 | 79,858 |
| 2025-07-18 | 160.10 | 160.90 | 159.30 | 160.50 | 157.04 | 99,334 |
| 2025-07-17 | 156.50 | 160.20 | 156.50 | 159.20 | 155.76 | 116,087 |
| 2025-07-16 | 156.00 | 158.30 | 155.90 | 155.90 | 152.54 | 239,844 |
| 2025-07-15 | 155.50 | 157.60 | 155.50 | 156.80 | 153.42 | 94,077 |
| 2025-07-14 | 153.50 | 155.50 | 153.40 | 155.30 | 151.95 | 57,928 |
| 2025-07-11 | 152.60 | 154.60 | 151.40 | 154.60 | 151.26 | 58,247 |
| 2025-07-10 | 155.30 | 155.90 | 153.50 | 154.10 | 150.77 | 147,717 |
| 2025-07-09 | 153.00 | 154.70 | 152.30 | 154.70 | 151.36 | 87,277 |
| 2025-07-08 | 154.00 | 154.90 | 151.50 | 152.00 | 148.72 | 170,170 |
| 2025-07-07 | 161.20 | 161.90 | 158.10 | 159.20 | 150.59 | 128,812 |
| 2025-07-04 | 159.80 | 162.00 | 159.00 | 161.00 | 152.30 | 100,023 |
| 2025-07-03 | 157.40 | 160.40 | 157.20 | 159.90 | 151.26 | 96,141 |
| 2025-07-02 | 155.00 | 157.10 | 154.50 | 156.40 | 147.95 | 70,029 |
| 2025-07-01 | 154.20 | 154.80 | 153.50 | 154.10 | 145.77 | 184,928 |
| 2025-06-30 | 155.20 | 155.30 | 152.30 | 152.80 | 144.54 | 92,195 |
| 2025-06-27 | 151.20 | 154.70 | 150.20 | 154.10 | 145.77 | 89,542 |
| 2025-06-26 | 151.00 | 153.30 | 150.30 | 150.50 | 142.36 | 79,774 |
| 2025-06-25 | 151.40 | 152.40 | 150.40 | 150.40 | 142.27 | 82,356 |
| 2025-06-24 | 150.70 | 151.50 | 149.00 | 150.60 | 142.46 | 96,788 |
| 2025-06-23 | 146.30 | 149.20 | 145.60 | 148.90 | 140.85 | 168,031 |
| 2025-06-20 | 145.40 | 148.30 | 145.30 | 146.90 | 138.96 | 222,668 |
| 2025-06-19 | 144.60 | 146.00 | 143.90 | 145.20 | 137.35 | 74,089 |
| 2025-06-18 | 146.40 | 147.00 | 145.40 | 145.70 | 137.82 | 74,934 |
| 2025-06-17 | 146.80 | 147.10 | 145.40 | 146.50 | 138.58 | 79,158 |
| 2025-06-16 | 144.70 | 148.50 | 144.60 | 147.90 | 139.91 | 105,485 |
| 2025-06-13 | 144.00 | 146.70 | 140.80 | 145.20 | 137.35 | 206,969 |
| 2025-06-12 | 148.10 | 149.30 | 147.80 | 148.40 | 140.38 | 94,531 |
| 2025-06-11 | 149.00 | 149.40 | 147.60 | 148.40 | 140.38 | 68,838 |
| 2025-06-10 | 149.00 | 150.80 | 148.30 | 148.80 | 140.76 | 145,192 |
| 2025-06-09 | 149.60 | 150.30 | 148.20 | 148.90 | 140.85 | 78,919 |
| 2025-06-06 | 150.70 | 151.90 | 148.60 | 149.10 | 141.04 | 69,675 |
| 2025-06-05 | 151.00 | 152.90 | 148.70 | 149.70 | 141.61 | 142,280 |
| 2025-06-04 | 151.30 | 154.00 | 149.80 | 150.70 | 142.55 | 157,509 |
| 2025-06-03 | 145.70 | 151.20 | 144.60 | 149.70 | 141.61 | 207,774 |
| 2025-06-02 | 141.60 | 143.40 | 141.10 | 142.80 | 135.08 | 82,723 |
| 2025-05-30 | 138.90 | 143.00 | 138.40 | 142.00 | 134.32 | 260,926 |
| 2025-05-29 | 136.00 | 138.70 | 135.60 | 138.30 | 130.82 | 52,015 |
| 2025-05-28 | 135.80 | 135.90 | 134.50 | 135.50 | 128.18 | 86,412 |
| 2025-05-27 | 137.50 | 137.60 | 135.50 | 135.60 | 128.27 | 153,542 |
| 2025-05-26 | 135.40 | 137.90 | 135.40 | 137.80 | 130.35 | 51,830 |
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.