Accor S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	33.670	33.670	32.810	33.000	30.267	935,468
2023-07-05	33.830	33.950	33.740	33.830	31.028	426,671
2023-07-04	34.080	34.080	33.760	33.810	31.010	426,793
2023-07-03	34.150	34.180	33.690	34.010	31.194	512,313
2023-06-30	34.320	34.400	34.020	34.020	31.203	756,608
2023-06-29	33.810	33.840	33.470	33.820	31.019	608,654
2023-06-28	33.340	34.020	33.160	33.820	31.019	1,079,335
2023-06-27	33.000	33.230	32.530	32.990	30.258	888,722
2023-06-26	32.890	32.940	32.430	32.520	29.827	875,276
2023-06-23	33.770	33.770	32.660	32.830	30.111	798,742
2023-06-22	32.800	33.050	32.520	33.050	30.313	567,892
2023-06-21	33.040	33.080	32.880	32.980	30.249	618,193
2023-06-20	32.700	33.040	32.670	32.920	30.194	435,003
2023-06-19	32.920	33.200	32.880	32.890	30.166	485,487
2023-06-16	33.290	33.520	33.020	33.080	30.341	1,457,138
2023-06-15	33.460	33.460	32.990	33.300	30.542	559,039
2023-06-14	33.500	33.840	33.400	33.510	30.735	843,265
2023-06-13	33.220	33.690	33.190	33.430	30.662	1,226,043
2023-06-12	32.730	33.100	32.700	32.940	30.212	621,051
2023-06-09	32.360	32.930	32.360	32.700	29.992	811,928
2023-06-08	31.700	32.310	31.700	32.250	29.579	689,208
2023-06-07	31.730	32.060	31.620	31.840	29.203	564,291
2023-06-06	31.370	31.920	31.300	31.760	29.130	505,805
2023-06-05	31.800	31.840	31.100	31.410	28.809	489,766
2023-06-02	31.380	31.690	31.370	31.690	29.066	528,879
2023-06-01	31.230	31.410	31.030	31.200	28.616	621,549
2023-05-31	31.160	31.460	30.970	30.970	28.405	1,820,055
2023-05-30	31.200	31.690	31.030	31.430	28.827	497,660
2023-05-29	31.340	31.460	31.030	31.200	28.616	282,732
2023-05-26	31.220	31.380	30.900	31.290	28.699	456,836
2023-05-25	31.040	31.280	30.730	31.100	28.525	359,916
2023-05-24	31.350	31.350	30.510	30.970	28.405	657,953
2023-05-23	31.620	31.700	31.350	31.480	28.873	638,651
2023-05-22	32.580	32.970	32.380	32.770	29.093	736,684
2023-05-19	32.700	32.750	32.390	32.500	28.854	536,378
2023-05-18	32.090	32.630	31.940	32.630	28.969	786,629
2023-05-17	31.550	31.930	31.330	31.930	28.347	796,906
2023-05-16	31.320	31.690	31.320	31.590	28.046	628,115
2023-05-15	31.360	31.640	31.210	31.480	27.948	583,578
2023-05-12	31.500	31.760	31.200	31.260	27.753	1,143,157
2023-05-11	32.230	32.530	32.100	32.230	28.614	822,872
2023-05-10	32.550	32.750	32.150	32.150	28.543	637,248
2023-05-09	32.120	32.660	32.070	32.660	28.996	1,054,894
2023-05-08	32.150	32.150	31.960	32.150	28.543	325,334
2023-05-05	31.850	32.290	31.700	32.170	28.561	867,740
2023-05-04	31.690	31.820	31.370	31.760	28.197	994,302
2023-05-03	31.940	32.070	31.560	31.840	28.268	606,274
2023-05-02	32.260	32.330	31.780	31.970	28.383	765,386
2023-04-28	32.250	32.370	31.470	32.120	28.516	1,014,137
2023-04-27	31.370	31.670	31.280	31.290	27.779	830,454
2023-04-26	31.430	31.520	30.940	31.450	27.921	528,831
2023-04-25	31.430	31.710	31.140	31.630	28.081	513,480
2023-04-24	31.450	31.670	31.350	31.520	27.983	498,774
2023-04-21	31.220	31.410	30.930	31.380	27.859	618,938
2023-04-20	31.590	31.610	31.180	31.240	27.735	598,289
2023-04-19	31.820	31.850	31.430	31.560	28.019	480,016
2023-04-18	31.560	31.890	31.390	31.850	28.276	482,595
2023-04-17	31.200	31.600	31.190	31.520	27.983	502,864
2023-04-14	31.000	31.170	30.600	31.080	27.593	781,549
2023-04-13	30.470	31.050	30.270	30.980	27.504	1,197,508

← NewerPage 15 of 22 · 1,285 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.