Accor S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	41.780	42.160	41.450	41.540	38.100	552,528
2024-03-15	42.060	42.220	41.700	41.700	38.247	3,711,222
2024-03-14	42.060	42.400	42.010	42.260	38.760	777,747
2024-03-13	42.000	42.260	41.540	42.250	38.751	1,265,051
2024-03-12	40.610	41.200	40.450	41.200	37.788	890,217
2024-03-11	39.610	40.430	39.450	40.430	37.082	766,923
2024-03-08	39.540	39.900	39.390	39.810	36.513	551,552
2024-03-07	39.400	39.760	39.320	39.440	36.174	480,328
2024-03-06	39.380	39.720	39.300	39.470	36.201	772,516
2024-03-05	39.040	39.390	38.920	39.370	36.110	723,109
2024-03-04	39.700	39.730	39.280	39.350	36.091	859,836
2024-03-01	40.170	40.430	39.420	39.740	36.449	832,531
2024-02-29	40.400	40.400	39.660	40.090	36.770	1,838,296
2024-02-28	40.330	40.460	40.010	40.370	37.027	1,025,277
2024-02-27	40.810	41.020	40.490	40.490	37.137	1,238,647
2024-02-26	41.000	41.460	40.540	40.540	37.183	1,239,406
2024-02-23	40.610	41.030	40.480	41.030	37.632	879,755
2024-02-22	38.860	40.650	38.850	40.450	37.100	1,995,939
2024-02-21	37.830	38.030	37.600	37.960	34.816	613,373
2024-02-20	37.250	38.210	37.220	37.850	34.716	953,882
2024-02-19	36.920	37.250	36.830	37.250	34.165	525,247
2024-02-16	37.180	37.190	36.800	36.980	33.918	878,759
2024-02-15	37.400	37.680	36.890	36.980	33.918	643,359
2024-02-14	37.070	37.390	37.070	37.240	34.156	712,670
2024-02-13	37.200	37.410	36.750	37.050	33.982	839,317
2024-02-12	37.440	37.590	37.210	37.400	34.303	374,443
2024-02-09	37.120	37.330	37.020	37.270	34.184	354,892
2024-02-08	37.210	37.460	37.040	37.120	34.046	436,315
2024-02-07	36.940	37.310	36.810	37.060	33.991	773,887
2024-02-06	36.770	37.120	36.770	36.940	33.881	840,950
2024-02-05	36.700	36.830	36.570	36.620	33.587	475,630
2024-02-02	36.550	36.920	36.450	36.600	33.569	677,486
2024-02-01	36.360	36.640	36.140	36.250	33.248	547,838
2024-01-31	37.000	37.010	36.620	36.700	33.661	669,706
2024-01-30	37.050	37.240	36.840	36.950	33.890	452,879
2024-01-29	37.000	37.240	36.730	37.010	33.945	690,265
2024-01-26	36.640	37.330	36.540	37.020	33.954	826,841
2024-01-25	36.180	36.950	36.100	36.770	33.725	699,289
2024-01-24	35.980	36.500	35.880	36.200	33.202	712,595
2024-01-23	36.140	36.170	35.620	35.780	32.817	454,141
2024-01-22	36.010	36.370	36.010	36.040	33.055	526,528
2024-01-19	35.630	36.270	35.570	35.980	33.000	1,087,398
2024-01-18	35.000	35.490	34.780	35.360	32.432	606,660
2024-01-17	35.060	35.100	34.620	34.850	31.964	576,993
2024-01-16	35.170	35.550	35.040	35.300	32.377	601,104
2024-01-15	35.160	35.590	35.160	35.340	32.413	581,549
2024-01-12	35.040	35.410	34.920	35.040	32.138	353,195
2024-01-11	35.050	35.450	34.860	34.900	32.010	711,966
2024-01-10	34.590	35.010	34.530	34.870	31.982	533,807
2024-01-09	34.800	34.840	34.530	34.640	31.771	525,219
2024-01-08	34.150	34.620	33.910	34.620	31.753	431,042
2024-01-05	34.260	34.410	33.690	34.270	31.432	580,694
2024-01-04	34.180	34.570	34.160	34.520	31.661	480,262
2024-01-03	34.610	34.840	34.170	34.370	31.524	656,587
2024-01-02	34.680	35.050	34.580	34.640	31.771	384,129
2023-12-29	34.580	34.740	34.530	34.600	31.735	178,636
2023-12-28	34.690	34.850	34.520	34.560	31.698	304,280
2023-12-27	34.660	34.820	34.600	34.690	31.817	330,692
2023-12-22	34.590	34.830	34.550	34.740	31.863	395,843
2023-12-21	34.420	34.760	34.330	34.680	31.808	544,461

← NewerPage 12 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.