Accor S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	22.410	22.430	21.970	22.230	19.736	638,373
2022-10-20	22.410	22.750	22.290	22.700	20.153	1,213,221
2022-10-19	22.510	22.810	22.400	22.500	19.976	783,562
2022-10-18	22.420	22.870	22.190	22.520	19.993	646,408
2022-10-17	21.910	22.320	21.810	22.230	19.736	532,138
2022-10-14	22.040	22.240	21.400	21.840	19.390	531,876
2022-10-13	21.140	22.190	21.100	21.800	19.354	890,551
2022-10-12	21.180	21.260	20.690	21.110	18.741	739,548
2022-10-11	21.260	21.480	20.950	21.200	18.821	661,273
2022-10-10	20.920	21.550	20.700	21.270	18.884	643,342
2022-10-07	21.640	21.910	21.010	21.240	18.857	666,949
2022-10-06	21.930	22.140	21.480	21.720	19.283	789,363
2022-10-05	22.310	22.540	22.130	22.230	19.736	682,727
2022-10-04	21.900	22.610	21.890	22.510	19.984	888,309
2022-10-03	21.300	21.650	21.000	21.600	19.177	794,452
2022-09-30	21.510	21.980	21.250	21.610	19.185	904,114
2022-09-29	23.300	23.320	21.210	21.440	19.034	1,653,649
2022-09-28	20.940	21.640	20.700	21.580	19.159	698,214
2022-09-27	21.720	21.880	21.150	21.150	18.777	733,986
2022-09-26	20.720	21.600	20.470	21.290	18.901	677,065
2022-09-23	21.600	21.740	20.750	20.960	18.608	1,081,449
2022-09-22	22.280	22.280	21.200	21.690	19.256	2,152,923
2022-09-21	24.000	24.210	23.030	23.290	20.677	873,919
2022-09-20	24.620	25.050	24.180	24.310	21.582	653,516
2022-09-19	24.450	24.580	24.080	24.540	21.787	459,267
2022-09-16	24.830	24.860	24.380	24.660	21.893	1,470,419
2022-09-15	24.570	25.190	24.570	25.030	22.222	742,813
2022-09-14	24.180	24.630	24.160	24.530	21.778	550,811
2022-09-13	24.880	25.120	24.270	24.320	21.591	638,802
2022-09-12	24.100	24.730	24.070	24.730	21.955	890,144
2022-09-09	23.340	24.080	23.290	23.970	21.281	708,266
2022-09-08	23.390	23.600	22.870	23.250	20.641	531,620
2022-09-07	23.420	23.510	22.710	23.200	20.597	943,373
2022-09-06	23.630	24.090	23.560	23.650	20.996	502,936
2022-09-05	23.450	23.780	23.400	23.650	20.996	487,538
2022-09-02	23.660	24.210	23.600	24.100	21.396	720,503
2022-09-01	23.500	23.500	23.190	23.390	20.766	714,789
2022-08-31	23.920	24.070	23.690	23.870	21.192	1,221,723
2022-08-30	23.640	24.090	23.540	23.800	21.130	624,994
2022-08-29	23.650	23.780	23.340	23.570	20.925	617,456
2022-08-26	24.930	24.950	24.060	24.070	21.369	736,049
2022-08-25	24.920	25.000	24.580	24.810	22.026	617,404
2022-08-24	24.690	24.780	24.290	24.660	21.893	668,394
2022-08-23	24.520	24.960	24.380	24.760	21.982	503,443
2022-08-22	25.280	25.370	24.440	24.720	21.946	774,413
2022-08-19	25.930	25.930	25.320	25.360	22.515	488,957
2022-08-18	26.170	26.240	25.780	26.080	23.154	402,612
2022-08-17	27.020	27.180	26.050	26.200	23.260	651,279
2022-08-16	26.790	27.280	26.750	26.910	23.891	425,422
2022-08-15	26.880	26.930	26.480	26.860	23.846	398,698
2022-08-12	26.500	26.870	26.500	26.740	23.740	530,118
2022-08-11	26.700	26.920	26.390	26.440	23.473	570,808
2022-08-10	26.370	26.760	26.110	26.740	23.740	642,475
2022-08-09	26.670	26.770	26.340	26.400	23.438	361,896
2022-08-08	26.330	26.780	26.060	26.660	23.669	401,707
2022-08-05	26.110	26.330	26.000	26.240	23.296	354,389
2022-08-04	25.640	26.310	25.640	26.120	23.189	555,306
2022-08-03	25.400	26.290	25.320	25.730	22.843	631,237
2022-08-02	25.590	25.730	25.080	25.470	22.612	606,568
2022-08-01	25.200	25.750	25.120	25.640	22.763	495,606

← NewerPage 18 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.