Accor S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	30.510	30.780	30.270	30.270	26.874	682,102
2023-04-11	30.820	31.330	30.580	30.580	27.149	938,298
2023-04-06	29.460	30.350	29.290	30.240	26.847	1,050,120
2023-04-05	29.560	29.680	28.590	28.790	25.560	945,880
2023-04-04	30.020	30.150	29.510	29.510	26.199	557,226
2023-04-03	29.970	30.020	29.800	29.980	26.616	563,712
2023-03-31	29.800	30.090	29.630	29.970	26.607	570,798
2023-03-30	29.070	29.750	29.050	29.750	26.412	806,949
2023-03-29	28.260	28.810	28.160	28.810	25.578	904,604
2023-03-28	28.690	28.750	27.890	28.170	25.009	790,137
2023-03-27	28.530	28.590	28.170	28.370	25.187	842,881
2023-03-24	29.490	29.520	27.930	28.080	24.929	995,598
2023-03-23	29.820	29.870	29.470	29.760	26.421	785,193
2023-03-22	29.730	29.970	29.570	29.970	26.607	673,192
2023-03-21	29.130	29.910	28.990	29.770	26.430	799,321
2023-03-20	28.520	29.050	27.890	28.800	25.569	871,419
2023-03-17	29.390	29.500	28.440	28.580	25.373	1,149,218
2023-03-16	29.100	29.400	28.570	29.190	25.915	1,404,202
2023-03-15	29.740	29.820	28.070	28.720	25.498	1,605,486
2023-03-14	29.050	30.020	28.990	29.810	26.465	1,123,646
2023-03-13	30.760	30.770	28.960	29.110	25.844	1,070,769
2023-03-10	30.590	30.750	30.000	30.750	27.300	904,729
2023-03-09	31.460	31.460	31.110	31.250	27.744	530,724
2023-03-08	31.530	31.790	31.460	31.580	28.037	696,748
2023-03-07	31.750	32.050	31.580	31.750	28.188	790,351
2023-03-06	31.750	32.000	31.390	31.890	28.312	1,110,408
2023-03-03	30.720	31.100	30.600	30.990	27.513	956,684
2023-03-02	30.450	30.580	30.010	30.540	27.113	852,579
2023-03-01	30.650	31.160	30.480	30.570	27.140	1,869,996
2023-02-28	31.650	31.800	31.330	31.480	27.948	1,115,295
2023-02-27	31.800	31.920	31.440	31.740	28.179	712,574
2023-02-24	31.120	32.030	31.120	31.730	28.170	1,303,711
2023-02-23	30.100	30.900	30.100	30.650	27.211	924,521
2023-02-22	30.150	30.190	29.680	30.070	26.696	571,775
2023-02-21	29.780	30.460	29.620	30.260	26.865	652,524
2023-02-20	30.250	30.370	29.920	29.980	26.616	347,086
2023-02-17	30.530	30.530	29.990	30.050	26.678	602,693
2023-02-16	30.780	31.120	30.700	30.770	27.318	679,138
2023-02-15	30.180	30.800	30.070	30.690	27.247	481,976
2023-02-14	30.000	30.210	29.750	30.130	26.749	580,337
2023-02-13	29.500	29.950	29.330	29.940	26.581	576,338
2023-02-10	30.610	30.780	29.140	29.490	26.181	1,187,126
2023-02-09	31.170	31.340	30.790	30.790	27.335	450,362
2023-02-08	30.800	31.220	30.770	31.010	27.531	488,403
2023-02-07	31.000	31.000	30.440	30.620	27.184	558,605
2023-02-06	30.940	30.970	30.610	30.950	27.477	669,247
2023-02-03	30.740	31.090	30.610	31.090	27.602	696,597
2023-02-02	30.130	30.960	30.130	30.800	27.344	790,317
2023-02-01	29.860	30.300	29.840	29.920	26.563	652,883
2023-01-31	29.800	29.860	29.550	29.770	26.430	809,918
2023-01-30	29.760	29.860	29.380	29.700	26.368	549,040
2023-01-27	29.690	30.010	29.570	29.860	26.510	548,919
2023-01-26	29.450	29.600	29.290	29.500	26.190	662,119
2023-01-25	29.730	30.160	29.320	29.460	26.155	890,272
2023-01-24	29.200	29.490	29.070	29.420	26.119	637,622
2023-01-23	29.230	29.300	28.670	29.140	25.871	710,255
2023-01-20	28.980	29.460	28.850	29.120	25.853	962,980
2023-01-19	29.200	29.320	28.820	28.880	25.640	931,442
2023-01-18	28.340	28.850	28.130	28.500	25.302	1,156,083
2023-01-17	27.620	28.030	27.350	28.030	24.885	856,247

← NewerPage 16 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.