Acciona historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 120.70 | 121.50 | 120.40 | 120.90 | 114.36 | 53,559 |
| 2024-11-27 | 119.30 | 120.70 | 118.90 | 120.40 | 113.89 | 49,627 |
| 2024-11-26 | 119.40 | 120.30 | 118.50 | 119.60 | 113.14 | 57,467 |
| 2024-11-25 | 119.00 | 120.60 | 118.40 | 120.20 | 113.70 | 198,740 |
| 2024-11-22 | 116.40 | 118.20 | 116.00 | 118.20 | 111.81 | 82,525 |
| 2024-11-21 | 114.90 | 116.70 | 114.80 | 116.20 | 109.92 | 79,018 |
| 2024-11-20 | 114.90 | 116.40 | 114.10 | 115.10 | 108.88 | 76,731 |
| 2024-11-19 | 117.40 | 117.50 | 114.60 | 114.60 | 108.41 | 103,780 |
| 2024-11-18 | 117.50 | 118.90 | 115.70 | 117.10 | 110.77 | 84,929 |
| 2024-11-15 | 113.60 | 117.10 | 113.60 | 116.70 | 110.39 | 114,585 |
| 2024-11-14 | 110.00 | 113.80 | 109.00 | 113.20 | 107.08 | 81,653 |
| 2024-11-13 | 110.50 | 112.40 | 109.50 | 109.50 | 103.58 | 84,196 |
| 2024-11-12 | 112.20 | 112.80 | 110.50 | 110.50 | 104.53 | 73,514 |
| 2024-11-11 | 113.00 | 114.90 | 113.00 | 113.10 | 106.99 | 62,889 |
| 2024-11-08 | 112.50 | 114.40 | 112.20 | 112.20 | 106.14 | 66,269 |
| 2024-11-07 | 111.50 | 113.50 | 111.30 | 112.70 | 106.61 | 96,875 |
| 2024-11-06 | 120.40 | 120.40 | 110.20 | 110.80 | 104.81 | 283,547 |
| 2024-11-05 | 121.00 | 122.80 | 120.50 | 120.50 | 113.99 | 122,319 |
| 2024-11-04 | 118.60 | 122.30 | 118.60 | 121.70 | 115.12 | 73,337 |
| 2024-11-01 | 117.80 | 119.70 | 117.70 | 118.70 | 112.28 | 78,656 |
| 2024-10-31 | 119.70 | 121.30 | 117.20 | 117.40 | 111.05 | 82,425 |
| 2024-10-30 | 120.20 | 121.60 | 119.80 | 120.40 | 113.89 | 68,776 |
| 2024-10-29 | 124.00 | 124.20 | 120.60 | 120.60 | 114.08 | 53,407 |
| 2024-10-28 | 123.60 | 124.40 | 123.10 | 123.70 | 117.01 | 59,943 |
| 2024-10-25 | 121.50 | 123.60 | 121.10 | 123.20 | 116.54 | 85,250 |
| 2024-10-24 | 120.30 | 121.90 | 119.80 | 121.80 | 115.22 | 79,061 |
| 2024-10-23 | 119.00 | 120.80 | 118.80 | 120.10 | 113.61 | 70,988 |
| 2024-10-22 | 122.70 | 123.00 | 117.40 | 118.60 | 112.19 | 105,613 |
| 2024-10-21 | 124.20 | 125.20 | 122.70 | 123.70 | 117.01 | 54,671 |
| 2024-10-18 | 122.30 | 124.80 | 121.70 | 124.20 | 117.49 | 82,487 |
| 2024-10-17 | 123.00 | 125.40 | 121.70 | 122.50 | 115.88 | 103,998 |
| 2024-10-16 | 120.40 | 123.20 | 120.10 | 123.20 | 116.54 | 102,136 |
| 2024-10-15 | 121.00 | 121.60 | 119.50 | 120.60 | 114.08 | 83,992 |
| 2024-10-14 | 119.10 | 120.70 | 118.80 | 120.30 | 113.80 | 51,513 |
| 2024-10-11 | 118.10 | 119.80 | 118.00 | 119.50 | 113.04 | 63,936 |
| 2024-10-10 | 124.00 | 124.90 | 118.40 | 118.50 | 112.09 | 100,626 |
| 2024-10-09 | 122.50 | 124.10 | 122.50 | 124.10 | 117.39 | 87,775 |
| 2024-10-08 | 121.10 | 123.80 | 120.60 | 122.90 | 116.26 | 61,583 |
| 2024-10-07 | 122.10 | 122.20 | 120.90 | 121.00 | 114.46 | 69,349 |
| 2024-10-04 | 122.60 | 123.50 | 120.10 | 122.10 | 115.50 | 90,713 |
| 2024-10-03 | 122.20 | 123.00 | 121.30 | 122.00 | 115.41 | 74,846 |
| 2024-10-02 | 124.30 | 125.00 | 121.60 | 122.50 | 115.88 | 102,813 |
| 2024-10-01 | 125.50 | 128.10 | 124.30 | 124.60 | 117.86 | 103,112 |
| 2024-09-30 | 127.30 | 128.10 | 126.30 | 127.50 | 120.61 | 73,778 |
| 2024-09-27 | 126.10 | 127.90 | 126.10 | 127.80 | 120.89 | 53,116 |
| 2024-09-26 | 125.30 | 126.20 | 124.80 | 125.60 | 118.81 | 74,512 |
| 2024-09-25 | 123.80 | 125.00 | 123.40 | 124.80 | 118.05 | 47,302 |
| 2024-09-24 | 127.70 | 128.40 | 124.30 | 124.30 | 117.58 | 72,672 |
| 2024-09-23 | 125.70 | 127.20 | 125.20 | 126.70 | 119.85 | 74,103 |
| 2024-09-20 | 128.80 | 128.80 | 124.90 | 125.00 | 118.24 | 166,023 |
| 2024-09-19 | 131.10 | 132.10 | 128.40 | 129.10 | 122.12 | 86,791 |
| 2024-09-18 | 131.70 | 131.70 | 130.10 | 130.40 | 123.35 | 70,687 |
| 2024-09-17 | 130.00 | 132.30 | 130.00 | 131.90 | 124.77 | 74,602 |
| 2024-09-16 | 128.00 | 130.30 | 127.90 | 129.90 | 122.88 | 90,715 |
| 2024-09-13 | 125.80 | 128.20 | 125.80 | 127.70 | 120.80 | 80,771 |
| 2024-09-12 | 126.30 | 127.90 | 125.30 | 125.30 | 118.53 | 49,863 |
| 2024-09-11 | 125.50 | 126.70 | 124.50 | 125.40 | 118.62 | 69,330 |
| 2024-09-10 | 127.80 | 128.90 | 125.10 | 125.50 | 118.72 | 69,464 |
| 2024-09-09 | 127.00 | 128.00 | 126.00 | 127.50 | 120.61 | 61,487 |
| 2024-09-06 | 127.90 | 128.70 | 126.20 | 126.20 | 119.38 | 60,593 |
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.