Accor S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	34.850	34.900	34.520	34.680	31.808	477,211
2023-12-19	34.560	34.980	34.560	34.800	31.918	1,024,766
2023-12-18	34.330	34.660	34.230	34.580	31.716	671,787
2023-12-15	35.000	35.110	34.650	34.650	31.781	1,535,759
2023-12-14	34.670	35.350	34.670	34.950	32.056	1,383,866
2023-12-13	35.190	35.300	34.610	34.610	31.744	1,106,435
2023-12-12	34.940	35.470	34.870	35.240	32.322	940,987
2023-12-11	34.790	35.380	34.720	34.980	32.083	1,303,706
2023-12-08	34.040	34.980	33.900	34.810	31.927	1,143,914
2023-12-07	33.610	34.190	33.480	34.060	31.239	713,259
2023-12-06	33.280	34.100	33.190	33.740	30.946	987,250
2023-12-05	32.860	33.400	32.850	33.200	30.451	835,224
2023-12-04	32.380	33.040	32.320	32.860	30.139	864,929
2023-12-01	31.890	32.460	31.830	32.460	29.772	886,018
2023-11-30	31.630	32.110	31.630	31.810	29.176	1,890,261
2023-11-29	31.620	31.850	31.590	31.630	29.011	573,326
2023-11-28	31.630	31.760	31.400	31.660	29.038	435,498
2023-11-27	31.670	31.880	31.590	31.720	29.093	282,289
2023-11-24	31.620	31.840	31.600	31.670	29.047	360,204
2023-11-23	32.290	32.320	31.680	31.710	29.084	572,227
2023-11-22	32.000	32.340	31.950	32.270	29.598	406,256
2023-11-21	31.710	31.980	31.700	31.930	29.286	453,175
2023-11-20	31.290	31.820	31.260	31.820	29.185	604,700
2023-11-17	31.150	31.680	31.140	31.370	28.772	708,848
2023-11-16	31.100	31.280	31.030	31.030	28.460	829,308
2023-11-15	30.730	31.370	30.730	31.180	28.598	591,494
2023-11-14	30.370	30.980	30.280	30.730	28.185	502,242
2023-11-13	30.050	30.510	30.010	30.380	27.864	454,588
2023-11-10	30.170	30.200	29.740	29.960	27.479	446,581
2023-11-09	29.920	30.330	29.850	30.180	27.681	560,027
2023-11-08	29.750	30.060	29.620	29.960	27.479	805,735
2023-11-07	29.460	30.030	29.450	29.690	27.231	576,253
2023-11-06	29.700	29.960	29.400	29.570	27.121	1,278,943
2023-11-03	30.280	30.450	29.400	29.700	27.241	1,340,349
2023-11-02	30.640	31.060	30.560	30.700	28.158	766,883
2023-11-01	30.370	30.480	30.000	30.190	27.690	769,227
2023-10-31	30.390	30.690	29.950	30.070	27.580	861,813
2023-10-30	30.000	30.510	29.920	30.250	27.745	653,385
2023-10-27	27.720	30.030	27.710	29.830	27.360	1,064,576
2023-10-26	29.540	30.280	29.360	29.960	27.479	1,130,627
2023-10-25	30.100	30.390	29.990	30.090	27.598	863,119
2023-10-24	29.900	30.400	29.880	30.220	27.717	673,734
2023-10-23	29.530	29.940	29.440	29.770	27.305	922,563
2023-10-20	30.000	30.050	29.360	29.520	27.075	1,135,459
2023-10-19	30.510	30.840	30.160	30.200	27.699	1,076,882
2023-10-18	31.200	31.720	30.790	30.810	28.259	1,073,833
2023-10-17	31.000	31.820	31.000	31.330	28.736	919,585
2023-10-16	31.000	31.380	30.740	31.200	28.616	700,663
2023-10-13	31.480	31.600	30.750	30.930	28.369	1,069,890
2023-10-12	32.350	32.600	31.550	31.650	29.029	1,110,351
2023-10-11	32.710	32.790	31.600	32.190	29.524	1,265,265
2023-10-10	31.210	31.550	31.040	31.550	28.937	503,696
2023-10-09	31.500	31.510	30.680	30.830	28.277	761,656
2023-10-06	31.290	31.910	31.220	31.740	29.112	552,258
2023-10-05	30.950	31.690	30.930	31.260	28.671	630,021
2023-10-04	30.600	30.870	30.380	30.810	28.259	403,639
2023-10-03	31.570	31.710	30.790	30.900	28.341	642,827
2023-10-02	32.030	32.140	31.450	31.700	29.075	579,887
2023-09-29	32.420	32.470	31.940	31.940	29.295	850,433
2023-09-28	32.350	32.350	31.610	32.230	29.561	571,040

← NewerPage 13 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.