Acciona historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 135.50 | 135.60 | 132.20 | 134.70 | 127.42 | 101,702 |
| 2025-05-22 | 134.90 | 135.00 | 133.20 | 134.90 | 127.61 | 83,866 |
| 2025-05-21 | 135.40 | 136.60 | 134.80 | 135.60 | 128.27 | 87,431 |
| 2025-05-20 | 133.20 | 136.80 | 133.20 | 135.70 | 128.36 | 101,671 |
| 2025-05-19 | 133.20 | 134.10 | 130.10 | 132.40 | 125.24 | 126,259 |
| 2025-05-16 | 131.30 | 135.00 | 131.20 | 134.90 | 127.61 | 152,593 |
| 2025-05-15 | 131.30 | 131.50 | 126.40 | 131.00 | 123.92 | 122,402 |
| 2025-05-14 | 130.20 | 131.80 | 129.70 | 130.80 | 123.73 | 100,972 |
| 2025-05-13 | 128.00 | 132.80 | 128.00 | 129.80 | 122.78 | 130,446 |
| 2025-05-12 | 126.70 | 128.20 | 125.80 | 127.20 | 120.32 | 76,400 |
| 2025-05-09 | 123.20 | 127.50 | 123.20 | 125.90 | 119.09 | 62,100 |
| 2025-05-08 | 125.00 | 125.40 | 122.60 | 122.60 | 115.97 | 91,615 |
| 2025-05-07 | 127.30 | 128.20 | 125.10 | 125.10 | 118.34 | 73,199 |
| 2025-05-06 | 130.20 | 130.90 | 126.60 | 126.90 | 120.04 | 99,109 |
| 2025-05-05 | 127.70 | 130.00 | 127.70 | 129.60 | 122.59 | 60,777 |
| 2025-05-02 | 128.70 | 129.90 | 126.80 | 127.60 | 120.70 | 104,874 |
| 2025-04-30 | 127.20 | 128.40 | 126.20 | 128.40 | 121.46 | 112,260 |
| 2025-04-29 | 126.90 | 127.90 | 126.70 | 126.70 | 119.85 | 98,599 |
| 2025-04-28 | 125.00 | 126.90 | 125.00 | 126.60 | 119.76 | 96,054 |
| 2025-04-25 | 122.00 | 124.80 | 122.00 | 124.20 | 117.49 | 83,272 |
| 2025-04-24 | 121.10 | 123.70 | 120.90 | 122.50 | 115.88 | 105,516 |
| 2025-04-23 | 120.00 | 121.80 | 119.40 | 121.00 | 114.46 | 91,310 |
| 2025-04-22 | 115.50 | 118.90 | 115.50 | 118.90 | 112.47 | 64,723 |
| 2025-04-17 | 116.00 | 116.70 | 112.30 | 116.10 | 109.82 | 76,112 |
| 2025-04-16 | 116.50 | 117.10 | 115.50 | 115.90 | 109.64 | 60,978 |
| 2025-04-15 | 113.30 | 116.50 | 113.30 | 116.10 | 109.82 | 74,120 |
| 2025-04-14 | 113.60 | 114.50 | 112.20 | 112.80 | 106.70 | 74,702 |
| 2025-04-11 | 112.70 | 113.10 | 110.10 | 112.20 | 106.14 | 75,531 |
| 2025-04-10 | 117.70 | 117.70 | 110.20 | 111.40 | 105.38 | 126,309 |
| 2025-04-09 | 105.90 | 106.60 | 103.20 | 105.20 | 99.514 | 104,671 |
| 2025-04-08 | 108.50 | 110.00 | 105.50 | 108.70 | 102.82 | 137,585 |
| 2025-04-07 | 110.10 | 114.10 | 104.70 | 106.60 | 100.84 | 203,196 |
| 2025-04-04 | 124.70 | 124.80 | 113.40 | 114.80 | 108.59 | 119,878 |
| 2025-04-03 | 120.10 | 124.90 | 119.70 | 124.40 | 117.68 | 96,574 |
| 2025-04-02 | 120.40 | 121.80 | 120.00 | 121.40 | 114.84 | 52,139 |
| 2025-04-01 | 121.10 | 122.00 | 119.30 | 121.00 | 114.46 | 69,555 |
| 2025-03-31 | 122.60 | 123.80 | 119.80 | 120.80 | 114.27 | 94,937 |
| 2025-03-28 | 120.90 | 123.60 | 120.50 | 122.90 | 116.26 | 77,646 |
| 2025-03-27 | 121.80 | 122.30 | 120.30 | 121.00 | 114.46 | 59,901 |
| 2025-03-26 | 122.10 | 123.10 | 121.70 | 122.10 | 115.50 | 52,334 |
| 2025-03-25 | 121.20 | 123.50 | 121.10 | 122.10 | 115.50 | 37,263 |
| 2025-03-24 | 124.60 | 125.80 | 121.10 | 121.50 | 114.93 | 83,090 |
| 2025-03-21 | 126.50 | 127.10 | 124.30 | 124.80 | 118.05 | 152,482 |
| 2025-03-20 | 126.40 | 128.00 | 125.00 | 126.00 | 119.19 | 73,747 |
| 2025-03-19 | 126.30 | 127.20 | 125.30 | 126.70 | 119.85 | 87,083 |
| 2025-03-18 | 123.80 | 126.10 | 123.10 | 126.00 | 119.19 | 101,730 |
| 2025-03-17 | 121.20 | 123.30 | 121.20 | 123.00 | 116.35 | 80,005 |
| 2025-03-14 | 119.90 | 121.80 | 119.20 | 120.20 | 113.70 | 90,328 |
| 2025-03-13 | 118.60 | 120.90 | 118.30 | 120.00 | 113.51 | 91,566 |
| 2025-03-12 | 118.00 | 119.80 | 117.30 | 118.60 | 112.19 | 78,189 |
| 2025-03-11 | 119.40 | 120.90 | 117.50 | 117.50 | 111.15 | 145,551 |
| 2025-03-10 | 119.50 | 120.10 | 117.20 | 118.50 | 112.09 | 157,216 |
| 2025-03-07 | 118.80 | 119.40 | 117.30 | 118.90 | 112.47 | 117,251 |
| 2025-03-06 | 117.50 | 119.50 | 117.00 | 119.00 | 112.57 | 117,432 |
| 2025-03-05 | 117.00 | 118.50 | 115.60 | 117.50 | 111.15 | 121,379 |
| 2025-03-04 | 117.30 | 119.00 | 115.90 | 115.90 | 109.64 | 90,319 |
| 2025-03-03 | 119.00 | 119.60 | 116.30 | 118.50 | 112.09 | 141,626 |
| 2025-02-28 | 116.80 | 119.70 | 114.00 | 118.70 | 112.28 | 324,854 |
| 2025-02-27 | 116.60 | 116.60 | 112.50 | 115.00 | 108.78 | 165,607 |
| 2025-02-26 | 114.00 | 117.70 | 113.90 | 117.00 | 110.68 | 106,603 |
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.