Accor S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	42.050	43.530	42.030	43.270	40.895	660,225
2024-11-27	42.650	42.690	41.860	42.160	39.846	680,343
2024-11-26	43.240	43.300	42.830	42.990	40.631	614,598
2024-11-25	42.810	43.750	42.330	43.550	41.160	948,436
2024-11-22	42.900	43.150	42.340	42.480	40.149	464,995
2024-11-21	42.800	42.980	41.990	42.860	40.508	712,951
2024-11-20	43.300	43.360	42.750	42.850	40.498	575,435
2024-11-19	43.990	44.140	42.490	43.090	40.725	592,912
2024-11-18	43.600	44.130	43.520	44.060	41.642	464,034
2024-11-15	43.200	44.110	43.190	43.790	41.387	479,311
2024-11-14	43.370	43.810	42.910	43.410	41.028	453,673
2024-11-13	43.120	43.330	42.830	43.260	40.886	503,706
2024-11-12	43.560	43.730	43.010	43.110	40.744	476,433
2024-11-11	44.320	44.630	44.030	44.030	41.614	544,390
2024-11-08	43.530	44.100	43.250	44.010	41.595	640,605
2024-11-07	42.170	43.520	41.990	43.180	40.810	698,430
2024-11-06	42.130	42.790	41.950	42.130	39.818	600,277
2024-11-05	41.410	41.880	41.190	41.810	39.515	429,492
2024-11-04	41.730	41.930	41.230	41.380	39.109	420,869
2024-11-01	41.520	41.920	41.280	41.850	39.553	344,894
2024-10-31	41.700	42.200	41.400	41.660	39.374	892,754
2024-10-30	41.590	42.020	39.640	42.020	39.714	738,932
2024-10-29	42.530	42.530	41.830	41.860	39.563	626,881
2024-10-28	42.200	42.530	41.920	42.270	39.950	495,341
2024-10-25	42.580	42.580	41.570	41.790	39.496	831,272
2024-10-24	42.260	42.830	42.200	42.670	40.328	652,918
2024-10-23	42.130	42.720	42.130	42.390	40.064	693,565
2024-10-22	41.350	42.220	41.260	42.200	39.884	616,821
2024-10-21	41.880	42.010	41.570	41.570	39.289	659,272
2024-10-18	41.760	42.230	41.650	41.980	39.676	802,384
2024-10-17	41.850	42.250	41.510	41.990	39.686	632,198
2024-10-16	40.690	41.730	40.650	41.730	39.440	773,214
2024-10-15	40.830	41.420	40.760	40.930	38.684	968,749
2024-10-14	40.310	40.680	40.140	40.630	38.400	502,961
2024-10-11	39.910	40.460	39.830	40.460	38.239	572,877
2024-10-10	39.550	39.720	39.160	39.640	37.464	384,645
2024-10-09	39.300	39.800	39.050	39.730	37.550	424,714
2024-10-08	39.000	39.410	38.870	39.150	37.001	466,579
2024-10-07	39.650	39.800	39.130	39.360	37.200	424,677
2024-10-04	38.260	39.990	38.180	39.560	37.389	841,473
2024-10-03	38.030	38.260	37.720	38.260	36.160	570,267
2024-10-02	38.180	38.300	37.630	38.110	36.018	547,275
2024-10-01	39.170	39.230	37.850	38.320	36.217	1,122,141
2024-09-30	40.530	40.630	38.920	39.000	36.860	797,486
2024-09-27	40.250	40.970	40.240	40.780	38.542	871,749
2024-09-26	40.300	40.610	39.900	40.030	37.833	511,288
2024-09-25	39.750	40.650	39.720	40.000	37.805	858,439
2024-09-24	39.500	40.000	39.310	39.880	37.691	612,771
2024-09-23	39.450	39.580	38.880	39.150	37.001	665,856
2024-09-20	39.450	39.880	39.280	39.390	37.228	3,859,899
2024-09-19	39.010	39.660	38.910	39.490	37.323	810,148
2024-09-18	38.770	38.820	38.470	38.470	36.359	681,420
2024-09-17	38.500	38.970	38.460	38.720	36.595	375,568
2024-09-16	38.220	38.480	38.120	38.350	36.245	411,950
2024-09-13	38.150	38.460	38.100	38.350	36.245	354,008
2024-09-12	38.600	38.760	37.840	38.090	36.000	541,649
2024-09-11	37.760	38.100	37.510	38.070	35.981	757,008
2024-09-10	38.260	38.570	37.620	37.750	35.678	541,524
2024-09-09	38.020	38.610	38.020	38.300	36.198	432,151
2024-09-06	38.330	38.680	37.740	37.770	35.697	625,118

← NewerPage 9 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.