Accor S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	28.210	28.210	27.520	27.640	24.539	701,832
2023-01-13	27.480	28.410	27.450	28.080	24.929	1,243,946
2023-01-12	26.750	27.490	26.630	27.490	24.406	1,167,448
2023-01-11	26.400	26.960	26.360	26.670	23.678	777,880
2023-01-10	26.000	26.420	25.780	26.420	23.456	900,978
2023-01-09	25.660	26.120	25.410	25.780	22.888	828,281
2023-01-06	25.040	25.630	24.910	25.550	22.683	667,510
2023-01-05	24.520	25.280	24.440	24.990	22.186	785,380
2023-01-04	23.990	24.570	23.980	24.490	21.742	559,865
2023-01-03	23.860	24.400	23.770	23.830	21.156	551,972
2023-01-02	23.420	23.840	23.390	23.820	21.147	359,269
2022-12-30	23.600	23.610	22.980	23.350	20.730	551,436
2022-12-29	23.750	23.780	23.440	23.720	21.059	748,698
2022-12-28	23.870	23.930	23.650	23.820	21.147	333,377
2022-12-27	23.980	24.090	23.780	23.880	21.201	332,245
2022-12-23	23.800	23.880	23.510	23.720	21.059	341,323
2022-12-22	24.110	24.310	23.750	23.830	21.156	373,881
2022-12-21	23.980	24.300	23.950	24.190	21.476	472,960
2022-12-20	23.620	23.920	23.230	23.840	21.165	460,402
2022-12-19	23.940	24.300	23.870	23.940	21.254	514,156
2022-12-16	24.770	24.810	23.850	23.940	21.254	1,327,743
2022-12-15	25.010	25.280	24.620	24.740	21.964	818,267
2022-12-14	25.500	25.550	25.110	25.210	22.381	762,351
2022-12-13	25.180	25.900	25.150	25.550	22.683	805,786
2022-12-12	25.200	25.290	24.610	25.040	22.231	1,199,984
2022-12-09	25.890	26.120	25.650	26.040	23.118	612,552
2022-12-08	25.270	25.780	25.240	25.780	22.888	711,691
2022-12-07	25.130	25.670	25.050	25.180	22.355	822,012
2022-12-06	24.810	25.210	24.500	25.090	22.275	766,482
2022-12-05	25.270	25.300	24.810	25.000	22.195	338,390
2022-12-02	25.120	25.420	25.000	25.210	22.381	699,481
2022-12-01	25.390	25.460	25.080	25.180	22.355	647,058
2022-11-30	25.020	25.510	24.900	25.220	22.390	960,570
2022-11-29	24.790	25.020	24.730	24.880	22.088	611,119
2022-11-28	24.600	24.880	24.440	24.710	21.938	544,332
2022-11-25	24.700	24.860	24.560	24.790	22.009	292,777
2022-11-24	24.490	24.870	24.490	24.780	22.000	477,610
2022-11-23	24.360	24.550	24.290	24.440	21.698	703,330
2022-11-22	24.380	24.480	23.920	24.320	21.591	776,765
2022-11-21	24.270	24.420	24.090	24.410	21.671	726,246
2022-11-18	24.570	24.570	24.220	24.470	21.724	612,300
2022-11-17	24.790	24.850	24.130	24.490	21.742	771,655
2022-11-16	25.450	25.470	24.390	24.630	21.867	1,123,447
2022-11-15	25.350	25.440	25.000	25.430	22.577	736,904
2022-11-14	25.280	25.540	25.180	25.260	22.426	616,951
2022-11-11	24.940	25.560	24.920	25.350	22.506	823,089
2022-11-10	24.000	24.900	23.960	24.740	21.964	878,623
2022-11-09	24.090	24.290	23.830	24.210	21.494	573,616
2022-11-08	24.000	24.220	23.830	24.180	21.467	519,851
2022-11-07	24.130	24.670	24.050	24.110	21.405	653,727
2022-11-04	24.100	24.620	23.890	24.200	21.485	901,427
2022-11-03	23.670	23.960	23.290	23.900	21.218	631,697
2022-11-02	24.270	24.300	23.770	23.940	21.254	743,011
2022-11-01	24.480	24.800	24.030	24.190	21.476	774,863
2022-10-31	24.070	24.400	23.930	24.240	21.520	646,187
2022-10-28	23.480	24.030	23.470	23.930	21.245	697,391
2022-10-27	23.940	24.450	23.800	23.850	21.174	1,088,243
2022-10-26	22.750	23.500	22.750	23.460	20.828	958,034
2022-10-25	22.740	23.010	22.470	22.960	20.384	769,487
2022-10-24	22.530	22.990	22.350	22.580	20.047	1,151,858

← NewerPage 17 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.