Accor S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	32.680	33.410	32.600	33.400	29.653	871,987
2022-02-08	31.940	32.560	31.830	32.500	28.854	814,025
2022-02-07	31.850	32.040	31.490	31.920	28.339	497,327
2022-02-04	32.210	32.400	31.460	31.630	28.081	566,042
2022-02-03	31.880	32.300	31.800	31.990	28.401	665,899
2022-02-02	32.820	32.920	31.960	32.000	28.410	739,369
2022-02-01	32.490	32.800	32.200	32.750	29.075	935,092
2022-01-31	32.380	32.590	31.720	32.360	28.729	1,181,161
2022-01-28	32.500	32.500	31.450	32.030	28.436	1,112,946
2022-01-27	31.710	32.280	31.420	32.160	28.552	721,493
2022-01-26	31.370	32.550	31.370	32.220	28.605	1,012,226
2022-01-25	31.390	31.390	30.720	31.000	27.522	708,021
2022-01-24	32.170	32.200	30.680	30.840	27.380	1,210,742
2022-01-21	32.010	32.600	31.810	32.380	28.747	819,781
2022-01-20	31.600	32.450	31.470	32.450	28.809	912,856
2022-01-19	31.650	32.200	31.460	31.580	28.037	588,211
2022-01-18	32.050	32.050	31.510	31.910	28.330	499,928
2022-01-17	32.230	32.390	31.990	32.200	28.587	470,562
2022-01-14	31.460	32.210	31.240	32.130	28.525	925,645
2022-01-13	30.900	31.800	30.800	31.800	28.232	716,957
2022-01-12	31.250	31.500	30.970	30.970	27.495	599,110
2022-01-11	31.080	31.250	30.680	31.030	27.548	514,884
2022-01-10	30.750	31.380	30.630	30.760	27.309	741,414
2022-01-07	30.780	30.840	30.180	30.610	27.176	506,225
2022-01-06	30.000	30.950	29.500	30.530	27.105	809,845
2022-01-05	30.410	30.750	30.320	30.470	27.051	653,053
2022-01-04	29.730	30.760	29.690	30.440	27.025	1,422,637
2022-01-03	28.490	29.480	28.490	29.280	25.995	524,091
2021-12-31	28.600	28.620	28.340	28.450	25.258	115,238
2021-12-30	28.230	28.580	28.010	28.580	25.373	342,841
2021-12-29	28.470	28.730	28.270	28.300	25.125	523,837
2021-12-28	28.480	28.620	28.310	28.430	25.240	421,895
2021-12-27	27.910	28.560	27.750	28.500	25.302	442,483
2021-12-24	28.050	28.390	28.050	28.240	25.071	86,940
2021-12-23	27.940	28.580	27.900	28.130	24.974	840,830
2021-12-22	27.010	27.990	26.900	27.870	24.743	757,254
2021-12-21	26.710	27.510	26.440	27.440	24.361	996,153
2021-12-20	25.700	26.470	25.370	26.380	23.420	1,190,413
2021-12-17	25.960	26.590	25.930	26.420	23.456	1,211,142
2021-12-16	26.060	26.320	25.850	25.950	23.038	829,343
2021-12-15	26.100	26.200	25.550	25.600	22.728	828,716
2021-12-14	26.100	26.220	25.450	26.120	23.189	968,247
2021-12-13	27.040	27.100	25.860	25.950	23.038	986,671
2021-12-10	26.800	27.380	26.720	27.000	23.971	933,382
2021-12-09	27.560	27.630	26.950	27.010	23.979	578,263
2021-12-08	27.260	27.890	26.360	27.420	24.343	1,302,388
2021-12-07	27.780	27.920	27.280	27.280	24.219	843,798
2021-12-06	26.700	27.650	26.480	27.400	24.326	1,023,543
2021-12-03	27.030	27.150	26.280	26.490	23.518	815,462
2021-12-02	26.200	26.690	25.900	26.670	23.678	1,202,383
2021-12-01	26.430	27.260	26.330	26.710	23.713	962,020
2021-11-30	26.050	26.850	25.850	26.170	23.234	1,861,491
2021-11-29	27.010	27.480	26.670	26.670	23.678	1,266,820
2021-11-26	28.000	28.190	26.100	26.890	23.873	2,739,923
2021-11-25	28.900	29.750	28.740	29.520	26.208	696,432
2021-11-24	29.170	29.480	28.630	29.290	26.004	783,562
2021-11-23	28.870	29.620	28.620	29.100	25.835	505,112
2021-11-22	29.420	29.880	28.610	29.120	25.853	925,914
2021-11-19	30.400	30.430	28.810	29.410	26.110	1,805,130
2021-11-18	30.430	30.710	29.970	30.400	26.989	890,926

← NewerPage 21 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.