Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	38.220	38.480	37.970	38.175	36.095	41,585
2024-09-02	38.040	38.290	37.760	38.230	36.147	2,102,940
2024-08-30	38.040	38.260	38.040	38.175	36.095	505,744
2024-08-29	37.420	38.300	37.420	38.220	36.138	766,503
2024-08-28	37.670	37.770	37.340	37.585	35.537	937,697
2024-08-27	37.305	37.630	37.210	37.605	35.556	952,137
2024-08-23	36.200	37.100	36.100	37.025	35.008	1,655,726
2024-08-22	35.800	36.140	35.780	36.085	34.119	306,049
2024-08-21	35.600	35.840	35.520	35.780	33.831	419,466
2024-08-20	35.705	36.490	35.520	35.785	33.835	711,173
2024-08-19	35.410	35.670	35.280	35.570	33.632	1,119,711
2024-08-16	34.920	35.560	34.920	35.385	33.457	1,114,053
2024-08-15	33.985	34.960	33.760	34.810	32.913	1,383,889
2024-08-14	34.020	34.190	33.700	33.875	32.029	2,302,656
2024-08-13	33.610	33.670	33.330	33.540	31.713	579,525
2024-08-12	33.985	34.070	33.550	33.595	31.765	424,095
2024-08-09	33.480	33.840	33.320	33.715	31.878	364,375
2024-08-08	32.915	33.355	32.740	33.355	31.538	518,430
2024-08-07	33.360	33.360	32.760	33.155	31.349	586,446
2024-08-06	32.800	33.050	32.460	32.855	31.065	227,126
2024-08-05	32.000	32.480	31.720	32.430	30.663	1,851,992
2024-08-02	34.320	34.320	32.670	32.910	31.117	89,238
2024-08-01	35.550	35.550	34.490	34.585	32.701	709,061
2024-07-31	35.850	36.440	35.550	35.550	33.613	61,517
2024-07-30	35.975	36.040	35.340	35.935	33.977	41,936
2024-07-29	36.020	36.160	35.310	35.420	33.490	808,768
2024-07-26	36.090	36.560	35.570	36.330	34.351	98,406
2024-07-25	37.905	38.280	35.700	37.095	35.074	135,038
2024-07-24	37.400	37.650	37.055	37.055	35.036	304,887
2024-07-23	37.430	37.810	37.280	37.605	35.556	49,716
2024-07-22	38.000	38.240	37.330	37.400	35.362	339,480
2024-07-19	38.220	38.870	37.470	38.125	36.048	48,967
2024-07-18	38.630	38.870	38.040	38.175	36.095	54,448
2024-07-17	39.040	39.370	38.470	38.675	36.568	232,517
2024-07-16	39.600	39.820	38.930	39.360	37.216	41,225
2024-07-15	39.600	39.890	39.110	39.415	37.268	55,841
2024-07-12	39.335	39.620	38.790	39.580	37.424	65,579
2024-07-11	39.240	39.430	38.840	39.420	37.272	45,519
2024-07-10	38.880	39.290	38.600	39.120	36.989	23,309
2024-07-09	38.505	39.060	38.380	38.520	36.421	1,413,829
2024-07-08	38.505	39.810	38.240	38.985	36.861	45,496
2024-07-05	39.870	39.870	38.600	38.605	36.502	25,215
2024-07-04	39.400	39.660	38.990	39.510	37.357	54,138
2024-07-03	38.620	39.230	37.990	39.155	37.022	30,214
2024-07-02	38.260	38.260	37.580	38.190	36.109	1,166,612
2024-07-01	39.000	39.300	38.070	38.260	36.176	65,061
2024-06-28	38.470	38.850	38.000	38.095	36.020	383,715
2024-06-27	38.440	39.000	38.440	38.495	36.398	71,257
2024-06-26	39.500	39.500	38.480	38.745	36.634	1,837,993
2024-06-25	38.670	39.420	38.670	39.375	37.230	1,547,416
2024-06-24	38.260	39.210	38.260	39.005	36.880	31,607
2024-06-21	38.230	39.240	38.230	38.490	36.393	88,088
2024-06-20	38.200	39.020	38.200	38.900	36.781	2,802,212
2024-06-19	38.380	38.960	38.380	38.410	36.317	1,141,914
2024-06-18	37.660	37.980	37.570	37.890	35.826	519,955
2024-06-17	37.270	37.600	36.830	37.260	35.230	594,645
2024-06-14	38.290	38.370	36.760	37.100	35.079	92,950
2024-06-13	39.070	39.170	38.360	38.435	36.341	40,293
2024-06-12	38.680	39.290	38.350	39.205	37.069	1,406,660
2024-06-11	38.430	39.000	38.430	38.705	36.596	159,978

← NewerPage 10 of 22 · 1,262 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	0.3400 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.