Accor S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	30.550	30.940	30.210	30.500	27.078	799,441
2022-05-05	32.100	32.490	30.830	30.830	27.371	607,830
2022-05-04	31.990	32.060	31.350	31.610	28.063	600,713
2022-05-03	30.830	31.970	30.760	31.860	28.285	1,053,651
2022-05-02	31.450	31.450	29.730	30.610	27.176	588,860
2022-04-29	31.900	32.020	31.190	31.530	27.992	732,518
2022-04-28	31.000	31.240	30.520	31.060	27.575	709,685
2022-04-27	29.660	30.510	29.470	30.340	26.936	674,102
2022-04-26	30.700	30.730	29.930	30.070	26.696	619,326
2022-04-25	29.640	30.660	29.550	30.350	26.945	632,868
2022-04-22	31.210	31.890	30.180	30.180	26.794	646,847
2022-04-21	30.700	32.160	30.550	31.690	28.134	1,156,326
2022-04-20	29.850	30.990	29.750	30.420	27.007	1,032,678
2022-04-19	29.170	29.790	28.790	29.670	26.341	766,182
2022-04-14	27.990	29.310	27.930	29.060	25.799	723,760
2022-04-13	27.460	27.790	26.960	27.790	24.672	653,437
2022-04-12	27.100	27.860	26.980	27.580	24.486	468,125
2022-04-11	27.230	27.860	26.890	27.670	24.565	591,585
2022-04-08	27.460	27.780	27.010	27.320	24.255	824,257
2022-04-07	27.290	27.610	26.840	26.980	23.953	688,150
2022-04-06	28.290	28.630	26.890	27.130	24.086	647,048
2022-04-05	28.990	29.140	28.130	28.390	25.205	560,609
2022-04-04	29.120	29.260	28.500	28.930	25.684	441,079
2022-04-01	29.280	29.540	28.920	28.990	25.737	542,128
2022-03-31	29.800	29.990	29.120	29.230	25.950	477,656
2022-03-30	29.810	30.060	29.230	29.640	26.314	619,797
2022-03-29	28.960	30.000	28.880	29.910	26.554	690,223
2022-03-28	28.400	28.990	28.340	28.460	25.267	474,541
2022-03-25	28.360	28.650	28.050	28.320	25.143	520,944
2022-03-24	28.610	28.760	27.900	28.310	25.134	907,073
2022-03-23	29.140	29.250	28.560	28.600	25.391	384,992
2022-03-22	28.350	29.430	28.240	29.020	25.764	592,036
2022-03-21	28.460	28.760	27.910	28.250	25.080	570,530
2022-03-18	28.300	28.580	27.650	28.580	25.373	1,307,117
2022-03-17	28.760	28.990	27.960	28.300	25.125	745,638
2022-03-16	28.060	29.100	27.960	28.450	25.258	1,407,973
2022-03-15	26.650	27.400	26.370	27.240	24.184	607,158
2022-03-14	27.970	28.710	26.970	27.040	24.006	772,559
2022-03-11	26.880	28.330	26.870	27.580	24.486	862,783
2022-03-10	27.060	27.460	26.090	26.790	23.784	1,419,588
2022-03-09	25.150	27.220	24.850	27.020	23.988	1,840,235
2022-03-08	23.890	24.640	23.450	23.680	21.023	2,062,561
2022-03-07	24.510	25.900	23.340	24.250	21.529	2,280,659
2022-03-04	27.600	27.820	26.110	26.110	23.180	1,639,807
2022-03-03	29.490	29.770	27.980	28.200	25.036	1,002,623
2022-03-02	28.110	29.610	27.660	29.580	26.261	888,456
2022-03-01	30.280	30.660	28.430	28.510	25.311	1,348,533
2022-02-28	30.480	30.860	30.010	30.590	27.158	1,208,174
2022-02-25	29.470	31.420	29.470	31.340	27.824	1,336,236
2022-02-24	29.550	31.480	28.800	30.270	26.874	1,460,812
2022-02-23	32.620	33.070	31.980	32.060	28.463	1,048,305
2022-02-22	31.610	33.010	31.460	32.470	28.827	617,303
2022-02-21	33.190	33.470	32.440	32.540	28.889	618,990
2022-02-18	33.260	33.720	32.810	32.890	29.200	764,347
2022-02-17	33.980	34.290	33.370	33.470	29.715	691,891
2022-02-16	34.160	34.580	33.680	34.000	30.185	720,258
2022-02-15	32.880	34.050	32.440	34.050	30.230	881,529
2022-02-14	33.050	33.100	32.090	33.100	29.386	973,791
2022-02-11	33.720	34.210	33.500	33.720	29.937	1,172,298
2022-02-10	33.490	34.110	33.420	34.070	30.247	1,006,797

← NewerPage 20 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.