Accor S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	38.000	38.680	38.000	38.330	36.226	421,218
2024-09-04	37.540	38.110	37.430	38.040	35.952	610,608
2024-09-03	38.190	38.480	37.950	38.230	36.132	493,972
2024-09-02	38.090	38.290	37.760	38.190	36.094	574,062
2024-08-30	38.130	38.260	38.030	38.070	35.981	1,175,395
2024-08-29	37.450	38.290	37.450	38.200	36.104	937,443
2024-08-28	37.680	37.800	37.350	37.470	35.414	711,853
2024-08-27	37.300	37.630	37.230	37.550	35.489	466,721
2024-08-26	37.030	37.490	37.030	37.320	35.272	432,995
2024-08-23	36.130	37.100	36.130	37.100	35.064	1,055,422
2024-08-22	35.800	36.160	35.800	36.050	34.072	420,851
2024-08-21	35.590	35.840	35.540	35.800	33.835	405,590
2024-08-20	35.720	36.500	35.600	35.600	33.646	976,698
2024-08-19	35.410	35.670	35.260	35.540	33.589	599,703
2024-08-16	34.950	35.560	34.950	35.470	33.523	1,091,396
2024-08-15	33.770	34.960	33.750	34.890	32.975	1,060,714
2024-08-14	34.130	34.200	33.690	33.760	31.907	569,250
2024-08-13	33.610	33.670	33.330	33.540	31.699	316,161
2024-08-12	33.970	34.070	33.530	33.570	31.728	585,453
2024-08-09	33.440	33.850	33.320	33.820	31.964	657,769
2024-08-08	32.850	33.380	32.750	33.300	31.472	679,709
2024-08-07	33.330	33.330	32.750	33.110	31.293	610,769
2024-08-06	32.840	33.090	32.450	32.890	31.085	672,525
2024-08-05	32.110	32.490	31.730	32.470	30.688	1,046,281
2024-08-02	34.250	34.280	32.660	33.050	31.236	1,187,643
2024-08-01	35.520	35.540	34.500	34.680	32.777	991,909
2024-07-31	36.400	36.440	35.520	35.570	33.618	835,253
2024-07-30	35.430	36.040	35.320	36.040	34.062	686,094
2024-07-29	36.080	36.150	35.310	35.310	33.372	596,848
2024-07-26	35.790	36.570	35.570	36.180	34.194	1,030,886
2024-07-25	38.200	38.280	35.710	36.960	34.932	874,678
2024-07-24	37.420	37.720	37.020	37.240	35.196	1,074,327
2024-07-23	37.500	37.850	37.260	37.770	35.697	542,123
2024-07-22	38.160	38.160	37.300	37.350	35.300	701,813
2024-07-19	37.900	38.300	37.440	38.120	36.028	414,825
2024-07-18	38.590	38.610	38.050	38.120	36.028	501,242
2024-07-17	39.010	39.110	38.490	38.630	36.510	374,318
2024-07-16	39.320	39.420	38.950	39.130	36.982	539,012
2024-07-15	39.360	39.890	39.140	39.580	37.408	499,382
2024-07-12	39.380	39.640	38.730	39.510	37.342	663,982
2024-07-11	39.100	39.430	38.850	39.310	37.153	645,094
2024-07-10	38.860	39.280	38.560	39.080	36.935	616,562
2024-07-09	38.790	38.980	38.380	38.840	36.708	481,374
2024-07-08	38.500	39.140	38.340	38.970	36.831	589,029
2024-07-05	39.630	39.680	38.580	38.650	36.529	514,388
2024-07-04	39.430	39.570	39.210	39.570	37.398	427,809
2024-07-03	38.600	39.240	38.280	39.230	37.077	490,457
2024-07-02	38.070	38.260	37.580	38.220	36.122	684,970
2024-07-01	39.030	39.300	38.190	38.190	36.094	662,902
2024-06-28	38.620	38.620	38.010	38.300	36.198	765,186
2024-06-27	38.660	38.920	38.460	38.510	36.396	567,512
2024-06-26	39.420	39.490	38.460	38.760	36.633	799,345
2024-06-25	38.850	39.420	38.670	39.370	37.209	748,549
2024-06-24	38.530	39.180	38.300	39.180	37.030	795,522
2024-06-21	39.010	39.230	38.220	38.480	36.368	1,603,420
2024-06-20	38.450	39.020	38.440	38.970	36.831	846,359
2024-06-19	38.800	38.980	38.370	38.440	36.330	767,334
2024-06-18	37.660	37.990	37.530	37.890	35.811	823,661
2024-06-17	37.310	37.670	36.840	37.290	35.243	946,007
2024-06-14	38.260	38.380	36.740	37.030	34.998	1,301,400

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	1.3500 EUR
2025-06-02	1.2600 EUR
2024-06-05	1.1800 EUR
2023-05-23	1.0500 EUR
2019-05-10	1.0500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.