Acciona historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	112.50	113.90	111.90	113.90	107.74	132,884
2025-02-24	109.70	112.80	109.50	112.50	106.42	128,774
2025-02-21	109.20	109.90	108.30	109.00	103.11	85,117
2025-02-20	109.60	110.40	108.60	109.00	103.11	81,785
2025-02-19	109.10	110.60	108.30	109.00	103.11	71,262
2025-02-18	109.20	109.90	108.60	109.40	103.49	79,911
2025-02-17	109.50	110.40	108.70	109.50	103.58	73,788
2025-02-14	110.70	111.20	109.80	110.10	104.15	91,409
2025-02-13	109.40	110.90	108.40	110.90	104.91	102,463
2025-02-12	109.30	110.90	107.60	109.00	103.11	95,164
2025-02-11	109.50	110.20	108.80	109.40	103.49	61,230
2025-02-10	108.10	109.70	108.10	109.70	103.77	58,630
2025-02-07	108.70	110.30	107.70	107.90	102.07	75,150
2025-02-06	109.40	110.70	108.70	108.70	102.82	92,019
2025-02-05	108.80	110.00	107.90	109.80	103.86	65,162
2025-02-04	106.40	108.50	106.10	108.50	102.64	95,084
2025-02-03	108.00	108.10	106.20	106.60	100.84	88,201
2025-01-31	109.50	109.70	108.10	108.90	103.01	75,139
2025-01-30	108.00	109.30	107.40	109.30	103.39	110,060
2025-01-29	109.60	109.60	106.80	107.70	101.88	112,786
2025-01-28	107.70	111.40	107.10	108.90	103.01	103,938
2025-01-27	108.20	110.80	108.20	108.40	102.54	70,252
2025-01-24	108.70	109.20	107.70	108.20	102.35	74,310
2025-01-23	108.10	108.90	105.90	107.60	101.78	148,438
2025-01-22	111.20	111.20	107.30	108.10	102.26	121,657
2025-01-21	110.80	111.80	108.10	111.50	105.47	79,930
2025-01-20	111.20	112.50	110.20	112.00	105.95	59,627
2025-01-17	111.80	113.60	111.20	111.50	105.47	121,033
2025-01-16	112.60	113.00	109.90	110.50	104.53	140,269
2025-01-15	108.00	112.90	108.00	112.20	106.14	109,878
2025-01-14	107.00	107.20	105.70	107.00	101.22	68,136
2025-01-13	106.50	108.10	105.90	106.00	100.27	85,737
2025-01-10	110.00	110.10	105.80	106.20	100.46	121,440
2025-01-09	110.00	111.40	109.80	110.20	104.24	68,770
2025-01-08	112.20	112.30	108.70	110.40	104.43	132,918
2025-01-07	112.80	114.20	112.20	112.40	106.32	66,637
2025-01-06	114.00	114.00	111.50	112.90	106.80	46,870
2025-01-03	112.50	113.90	111.80	113.50	107.36	51,563
2025-01-02	109.20	111.80	109.00	111.80	105.76	54,282
2024-12-31	107.00	108.70	106.60	108.70	102.82	46,319
2024-12-30	108.50	108.80	107.20	107.70	101.88	45,944
2024-12-27	109.60	109.90	108.00	108.80	102.92	68,571
2024-12-24	109.60	110.20	109.20	110.20	104.24	12,384
2024-12-23	109.40	109.60	108.10	109.30	103.39	47,738
2024-12-20	107.10	108.90	106.10	108.90	103.01	141,463
2024-12-19	108.00	108.40	106.60	107.90	102.07	118,390
2024-12-18	108.70	111.00	108.70	109.70	103.77	57,224
2024-12-17	110.60	110.60	108.10	108.70	102.82	127,954
2024-12-16	113.30	113.80	110.20	111.00	105.00	91,347
2024-12-13	114.50	115.10	113.30	113.30	107.18	46,056
2024-12-12	115.00	116.00	113.60	114.00	107.84	108,856
2024-12-11	119.50	119.50	115.20	115.20	108.97	105,992
2024-12-10	117.30	119.70	117.30	119.50	113.04	55,643
2024-12-09	118.00	118.60	117.20	118.00	111.62	42,746
2024-12-06	118.40	120.30	118.30	118.30	111.91	54,253
2024-12-05	117.40	118.80	117.00	117.40	111.05	44,169
2024-12-04	118.30	118.30	116.60	117.40	111.05	74,908
2024-12-03	120.40	121.10	117.90	118.40	112.00	70,267
2024-12-02	120.00	122.20	119.30	119.80	113.32	100,593
2024-11-29	120.80	121.60	119.40	120.30	113.80	56,561

← NewerPage 8 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.