Acciona historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 212.00 | 218.20 | 212.00 | 214.80 | 214.80 | 103,348 |
| 2026-10-15 | 209.40 | 211.00 | 204.60 | 208.60 | 208.60 | 73,870 |
| 2026-10-14 | 215.00 | 216.40 | 209.60 | 210.80 | 210.80 | 62,566 |
| 2026-10-13 | 217.00 | 217.00 | 212.60 | 214.60 | 214.60 | 61,294 |
| 2026-10-12 | 213.60 | 216.80 | 212.00 | 215.60 | 215.60 | 108,962 |
| 2026-10-09 | 211.80 | 214.00 | 210.40 | 211.40 | 211.40 | 70,561 |
| 2026-10-08 | 209.60 | 212.20 | 207.20 | 209.40 | 209.40 | 60,999 |
| 2026-10-07 | 213.80 | 216.00 | 209.20 | 211.60 | 211.60 | 61,508 |
| 2026-10-06 | 210.40 | 212.60 | 208.60 | 209.60 | 209.60 | 65,779 |
| 2026-10-05 | 214.40 | 214.80 | 207.60 | 209.40 | 209.40 | 74,266 |
| 2026-10-02 | 214.00 | 216.00 | 211.80 | 213.60 | 213.60 | 74,038 |
| 2026-10-01 | 211.00 | 213.80 | 208.00 | 211.60 | 211.60 | 77,365 |
| 2026-09-30 | 212.40 | 216.80 | 212.20 | 212.80 | 212.80 | 59,149 |
| 2026-09-29 | 215.00 | 216.20 | 210.60 | 211.00 | 211.00 | 50,171 |
| 2026-09-28 | 213.00 | 218.00 | 209.40 | 213.60 | 213.60 | 50,165 |
| 2026-09-25 | 212.80 | 216.80 | 212.20 | 213.80 | 213.80 | 40,786 |
| 2026-09-24 | 210.60 | 214.60 | 208.40 | 210.00 | 210.00 | 48,601 |
| 2026-09-23 | 218.20 | 219.00 | 212.00 | 213.00 | 213.00 | 56,357 |
| 2026-09-22 | 214.20 | 218.80 | 214.20 | 218.60 | 218.60 | 72,310 |
| 2026-09-21 | 208.80 | 214.60 | 208.00 | 214.60 | 214.60 | 83,299 |
| 2026-09-18 | 207.20 | 210.20 | 206.60 | 208.20 | 208.20 | 184,001 |
| 2026-09-17 | 207.00 | 210.20 | 204.40 | 208.20 | 208.20 | 78,146 |
| 2026-09-16 | 202.00 | 207.60 | 202.00 | 206.40 | 206.40 | 132,771 |
| 2026-09-15 | 206.00 | 208.40 | 200.40 | 202.00 | 202.00 | 206,333 |
| 2026-09-14 | 205.80 | 206.00 | 196.00 | 196.40 | 196.40 | 92,787 |
| 2026-09-11 | 207.00 | 209.60 | 205.20 | 208.20 | 208.20 | 58,172 |
| 2026-09-10 | 210.80 | 213.60 | 207.20 | 207.60 | 207.60 | 57,221 |
| 2026-09-09 | 215.00 | 215.40 | 208.40 | 209.80 | 209.80 | 54,354 |
| 2026-09-08 | 208.20 | 215.20 | 208.20 | 215.00 | 215.00 | 83,569 |
| 2026-09-07 | 204.80 | 210.60 | 204.80 | 209.20 | 209.20 | 58,077 |
| 2026-09-04 | 201.80 | 203.80 | 199.90 | 203.20 | 203.20 | 44,534 |
| 2026-09-03 | 200.00 | 203.20 | 199.50 | 203.20 | 203.20 | 74,380 |
| 2026-09-02 | 202.60 | 204.00 | 198.70 | 199.50 | 199.50 | 107,933 |
| 2026-09-01 | 211.80 | 211.80 | 204.00 | 204.00 | 204.00 | 107,558 |
| 2026-08-31 | 212.00 | 213.00 | 208.80 | 209.60 | 209.60 | 162,545 |
| 2026-08-28 | 211.60 | 215.20 | 211.60 | 212.00 | 212.00 | 49,198 |
| 2026-08-27 | 210.20 | 213.20 | 210.00 | 211.80 | 211.80 | 64,515 |
| 2026-08-26 | 214.00 | 214.00 | 210.40 | 210.40 | 210.40 | 52,794 |
| 2026-08-25 | 211.20 | 214.40 | 210.60 | 213.40 | 213.40 | 53,245 |
| 2026-08-24 | 210.20 | 210.80 | 207.80 | 209.80 | 209.80 | 43,790 |
| 2026-08-21 | 211.80 | 213.60 | 209.80 | 209.80 | 209.80 | 41,556 |
| 2026-08-20 | 211.40 | 212.20 | 208.80 | 210.40 | 210.40 | 43,429 |
| 2026-08-19 | 210.00 | 211.00 | 207.60 | 209.80 | 209.80 | 51,396 |
| 2026-08-18 | 209.60 | 211.60 | 207.80 | 210.40 | 210.40 | 64,135 |
| 2026-08-17 | 211.20 | 211.20 | 209.00 | 210.60 | 210.60 | 35,852 |
| 2026-08-14 | 211.60 | 211.60 | 208.20 | 209.60 | 209.60 | 50,463 |
| 2026-08-13 | 214.80 | 214.80 | 210.60 | 210.60 | 210.60 | 80,992 |
| 2026-08-12 | 212.00 | 217.20 | 212.00 | 215.00 | 215.00 | 64,751 |
| 2026-08-11 | 208.60 | 213.00 | 208.60 | 211.60 | 211.60 | 53,359 |
| 2026-08-10 | 213.20 | 215.20 | 208.40 | 208.80 | 208.80 | 75,303 |
| 2026-08-07 | 213.40 | 215.20 | 211.80 | 213.00 | 213.00 | 1,197,002 |
| 2026-08-06 | 209.00 | 216.20 | 208.00 | 213.00 | 213.00 | 101,944 |
| 2026-08-05 | 217.00 | 217.00 | 207.00 | 209.00 | 209.00 | 160,150 |
| 2026-08-04 | 218.00 | 218.00 | 208.20 | 214.60 | 214.60 | 321,681 |
| 2026-08-03 | 240.80 | 240.80 | 227.40 | 231.20 | 231.20 | 80,436 |
| 2026-07-31 | 245.80 | 249.60 | 234.40 | 238.60 | 238.60 | 99,774 |
| 2026-07-30 | 240.20 | 255.40 | 240.00 | 252.20 | 252.20 | 63,400 |
| 2026-07-29 | 245.00 | 251.00 | 242.00 | 243.00 | 243.00 | 74,161 |
| 2026-07-28 | 240.00 | 243.80 | 233.20 | 237.80 | 237.80 | 45,895 |
| 2026-07-27 | 250.00 | 250.20 | 241.20 | 242.60 | 242.60 | 50,116 |
Page 1 of 5 · 254 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.