Accor S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	32.170	32.590	32.050	32.350	29.671	399,111
2023-09-26	32.130	32.460	31.790	32.130	29.469	554,752
2023-09-25	32.820	32.850	32.170	32.330	29.653	521,164
2023-09-22	32.870	32.980	32.660	32.980	30.249	490,138
2023-09-21	33.890	33.970	33.030	33.200	30.451	993,508
2023-09-20	34.430	34.480	34.160	34.200	31.368	578,865
2023-09-19	34.000	34.600	33.990	34.400	31.551	595,486
2023-09-18	34.540	34.640	33.710	33.990	31.175	693,339
2023-09-15	34.680	34.870	34.540	34.640	31.771	1,063,134
2023-09-14	34.890	34.890	34.020	34.480	31.625	688,457
2023-09-13	34.150	35.470	34.090	34.840	31.955	1,279,071
2023-09-12	34.130	34.290	34.020	34.060	31.239	420,986
2023-09-11	33.800	34.140	33.740	34.130	31.304	553,724
2023-09-08	33.520	33.960	33.190	33.740	30.946	730,957
2023-09-07	33.410	33.750	33.290	33.440	30.671	381,999
2023-09-06	33.580	33.680	33.320	33.490	30.717	391,010
2023-09-05	33.700	33.880	33.520	33.660	30.873	403,830
2023-09-04	33.590	34.060	33.560	33.670	30.882	340,114
2023-09-01	33.140	33.720	33.140	33.540	30.762	671,604
2023-08-31	33.130	33.460	33.030	33.090	30.350	1,135,083
2023-08-30	33.130	33.350	33.010	33.050	30.313	450,549
2023-08-29	33.100	33.150	32.690	33.080	30.341	468,752
2023-08-28	32.590	33.000	32.590	32.860	30.139	575,460
2023-08-25	32.200	32.660	32.140	32.340	29.662	479,003
2023-08-24	33.080	33.270	32.310	32.310	29.634	472,397
2023-08-23	32.860	32.960	32.640	32.840	30.120	382,050
2023-08-22	32.810	32.980	32.680	32.700	29.992	383,768
2023-08-21	32.600	32.990	32.600	32.610	29.910	469,216
2023-08-18	32.810	32.830	32.260	32.600	29.900	506,197
2023-08-17	33.050	33.130	32.880	32.940	30.212	378,829
2023-08-16	33.130	33.410	33.110	33.220	30.469	317,227
2023-08-15	33.470	33.590	32.900	33.250	30.497	297,567
2023-08-14	33.410	33.490	33.300	33.460	30.689	292,080
2023-08-11	33.750	33.770	33.290	33.380	30.616	364,826
2023-08-10	33.530	34.060	33.530	33.850	31.047	497,146
2023-08-09	33.460	33.790	33.300	33.390	30.625	426,801
2023-08-08	32.920	33.260	32.810	33.220	30.469	531,267
2023-08-07	32.900	33.220	32.810	33.130	30.386	439,091
2023-08-04	32.670	32.970	32.500	32.860	30.139	573,850
2023-08-03	33.000	33.020	32.480	32.600	29.900	596,469
2023-08-02	33.500	33.500	32.950	33.170	30.423	742,243
2023-08-01	34.260	34.300	33.790	33.900	31.093	557,987
2023-07-31	34.030	34.290	33.740	34.290	31.450	690,963
2023-07-28	33.660	34.180	33.410	34.050	31.230	493,256
2023-07-27	33.660	33.960	32.650	33.730	30.937	898,340
2023-07-26	33.560	33.980	33.300	33.380	30.616	1,015,507
2023-07-25	33.750	33.960	33.600	33.690	30.900	385,333
2023-07-24	33.800	33.970	33.640	33.760	30.964	431,677
2023-07-21	33.820	34.210	33.800	33.960	31.148	372,234
2023-07-20	33.740	34.170	33.700	33.870	31.065	474,311
2023-07-19	34.100	34.350	33.780	33.830	31.028	478,059
2023-07-18	33.820	34.050	33.780	33.980	31.166	453,413
2023-07-17	33.680	34.080	33.560	33.900	31.093	449,902
2023-07-14	33.890	34.160	33.830	33.880	31.074	396,572
2023-07-13	34.180	34.180	33.730	33.960	31.148	399,407
2023-07-12	33.890	34.180	33.610	34.040	31.221	475,473
2023-07-11	33.700	33.940	33.610	33.850	31.047	410,147
2023-07-10	33.240	33.580	33.070	33.520	30.744	336,076
2023-07-07	33.000	33.450	32.970	33.350	30.588	614,856
2023-07-06	33.670	33.670	32.810	33.000	30.267	935,468

← NewerPage 14 of 22 · 1,284 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.