Accor S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	25.200	25.750	25.120	25.640	22.763	495,606
2022-07-29	25.840	26.200	25.050	25.280	22.444	1,106,937
2022-07-28	27.280	27.420	25.350	25.350	22.506	2,068,006
2022-07-27	27.960	28.980	27.900	28.700	25.480	793,178
2022-07-26	27.900	28.290	27.700	27.850	24.725	486,709
2022-07-25	27.920	28.310	27.640	27.940	24.805	557,610
2022-07-22	27.710	28.420	27.680	27.980	24.841	337,035
2022-07-21	28.600	28.730	27.600	27.780	24.663	520,144
2022-07-20	28.500	28.750	28.190	28.630	25.418	423,433
2022-07-19	27.250	28.480	27.130	28.450	25.258	792,618
2022-07-18	27.130	27.510	26.890	27.510	24.423	505,676
2022-07-15	26.410	27.030	26.090	26.900	23.882	430,071
2022-07-14	26.620	26.900	26.170	26.270	23.323	467,932
2022-07-13	26.770	27.050	26.280	26.680	23.687	488,317
2022-07-12	26.470	26.910	26.150	26.840	23.829	457,483
2022-07-11	26.660	27.090	26.420	26.690	23.695	445,404
2022-07-08	26.400	27.210	26.270	27.210	24.157	579,485
2022-07-07	25.930	26.600	25.800	26.460	23.491	592,144
2022-07-06	25.870	26.050	25.580	25.600	22.728	697,020
2022-07-05	26.010	26.240	25.140	25.480	22.621	487,989
2022-07-04	26.190	26.450	25.750	25.800	22.905	337,212
2022-07-01	25.590	26.040	25.480	25.930	23.021	775,267
2022-06-30	26.020	26.460	25.160	25.830	22.932	1,203,144
2022-06-29	27.600	27.830	26.520	26.650	23.660	773,175
2022-06-28	28.050	28.700	27.780	28.020	24.876	734,031
2022-06-27	28.340	28.370	27.690	27.790	24.672	466,195
2022-06-24	27.720	28.260	27.450	28.200	25.036	467,995
2022-06-23	27.600	28.100	27.190	27.580	24.486	593,835
2022-06-22	27.660	28.050	27.150	27.750	24.636	642,617
2022-06-21	28.750	29.090	27.980	28.220	25.054	610,621
2022-06-20	28.210	28.710	27.880	28.610	25.400	450,444
2022-06-17	27.650	28.430	27.580	27.730	24.619	1,104,158
2022-06-16	28.330	28.330	27.440	27.510	24.423	436,640
2022-06-15	27.660	28.470	27.330	28.400	25.214	758,141
2022-06-14	27.490	27.620	26.860	27.240	24.184	594,745
2022-06-13	28.720	28.830	27.150	27.180	24.130	890,522
2022-06-10	29.770	30.020	29.110	29.160	25.888	545,198
2022-06-09	29.920	30.550	29.620	30.010	26.643	443,336
2022-06-08	30.570	30.710	29.710	30.120	26.741	472,087
2022-06-07	30.270	30.720	30.180	30.360	26.954	600,842
2022-06-06	30.350	30.980	30.350	30.640	27.202	799,992
2022-06-03	30.180	30.290	29.900	30.110	26.732	345,010
2022-06-02	30.000	30.400	29.940	30.070	26.696	359,844
2022-06-01	30.860	30.990	29.960	29.960	26.599	797,202
2022-05-31	31.010	31.100	30.550	30.570	27.140	1,132,124
2022-05-30	30.930	31.540	30.890	31.180	27.682	529,082
2022-05-27	30.470	30.880	30.370	30.680	27.238	369,499
2022-05-26	29.420	30.480	29.360	30.350	26.945	429,052
2022-05-25	29.320	29.420	28.390	29.330	26.039	699,576
2022-05-24	30.160	30.570	29.030	29.170	25.897	665,833
2022-05-23	30.990	31.020	30.230	30.510	27.087	334,745
2022-05-20	30.130	30.930	29.940	30.540	27.113	601,370
2022-05-19	29.950	30.150	29.660	29.990	26.625	466,412
2022-05-18	31.020	31.020	30.160	30.290	26.891	549,468
2022-05-17	31.230	31.450	30.620	30.940	27.469	432,833
2022-05-16	30.760	31.240	30.360	30.960	27.486	459,269
2022-05-13	30.170	30.690	29.800	30.690	27.247	473,232
2022-05-12	29.670	30.290	29.540	29.730	26.394	625,623
2022-05-11	29.490	30.590	29.490	30.570	27.140	1,020,398
2022-05-10	29.360	29.570	28.500	29.040	25.782	838,922

← NewerPage 19 of 22 · 1,286 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.