Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	38.200	38.620	37.980	38.575	36.473	53,529
2024-06-07	39.220	39.430	38.720	38.980	36.856	18,195
2024-06-06	39.830	39.830	38.940	39.085	36.956	41,567
2024-06-05	39.030	39.450	38.510	39.220	37.083	53,305
2024-06-04	40.250	40.250	39.350	39.890	36.601	61,541
2024-06-03	40.280	40.580	40.020	40.245	36.927	35,002
2024-05-31	39.870	40.520	39.820	39.910	36.619	254,744
2024-05-30	39.505	40.470	39.420	40.230	36.913	71,988
2024-05-29	40.505	40.890	39.850	39.850	36.564	932,076
2024-05-28	40.975	41.250	40.510	40.530	37.188	856,154
2024-05-24	40.600	41.150	40.390	40.795	37.431	26,773
2024-05-23	41.080	41.320	40.820	40.890	37.519	1,279,870
2024-05-22	40.915	41.170	40.680	40.895	37.523	24,767
2024-05-21	41.305	41.850	40.880	40.890	37.519	59,708
2024-05-20	41.640	41.910	41.120	41.855	38.404	642,208
2024-05-17	41.125	41.460	41.120	41.385	37.973	1,024,812
2024-05-16	41.965	42.260	41.300	41.320	37.913	2,453,426
2024-05-15	41.305	41.840	41.080	41.800	38.354	59,850
2024-05-14	41.755	42.020	41.360	41.450	38.032	2,194,691
2024-05-13	41.420	41.830	41.200	41.785	38.340	53,757
2024-05-10	40.880	41.610	40.470	41.405	37.991	65,928
2024-05-09	41.505	41.730	40.290	40.335	37.009	79,694
2024-05-08	41.745	42.220	41.460	41.545	38.120	292,690
2024-05-07	41.800	42.150	41.460	41.620	38.188	13,421
2024-05-03	41.200	41.390	40.590	41.050	37.665	35,190
2024-05-02	41.280	41.560	40.670	40.940	37.564	64,885
2024-05-01	41.395	41.395	41.310	41.395	37.982	16,414
2024-04-30	41.915	42.540	41.310	41.395	37.982	32,404
2024-04-29	42.540	42.540	41.730	41.770	38.326	27,444
2024-04-26	42.700	42.700	41.310	42.480	38.977	679,703
2024-04-25	42.080	42.410	41.230	41.870	38.418	696,702
2024-04-24	41.115	42.150	40.700	41.965	38.505	1,868,679
2024-04-23	40.115	40.951	39.610	40.925	37.551	1,778,246
2024-04-22	40.175	40.280	39.830	39.895	36.606	145,689
2024-04-19	39.305	39.840	38.850	39.795	36.514	357,691
2024-04-18	39.610	39.980	39.540	39.880	36.592	1,302,182
2024-04-17	39.185	39.690	38.980	39.310	36.069	976,431
2024-04-16	39.600	40.420	38.990	39.060	35.839	834,959
2024-04-15	40.230	40.630	39.870	40.170	36.858	1,048,284
2024-04-12	41.230	41.620	40.112	40.195	36.881	1,639,644
2024-04-11	41.905	41.970	40.490	40.840	37.473	377,497
2024-04-10	41.860	41.860	41.300	41.765	38.321	362,947
2024-04-09	41.620	41.960	41.150	41.430	38.014	254,020
2024-04-08	42.020	42.350	41.660	41.735	38.294	399,666
2024-04-05	42.170	42.170	41.760	42.005	38.542	461,052
2024-04-04	42.955	43.260	42.762	42.910	39.372	334,344
2024-04-03	42.505	42.770	42.370	42.735	39.211	392,080
2024-04-02	42.578	43.450	42.578	42.675	39.156	1,951,836
2024-03-28	43.165	43.740	43.040	43.540	39.950	692,081
2024-03-27	43.440	43.590	43.150	43.305	39.734	639,898
2024-03-26	43.145	43.600	42.890	43.560	39.968	2,868,292
2024-03-25	42.660	43.350	42.390	43.315	39.744	1,187,342
2024-03-22	42.200	42.840	42.200	42.795	39.266	903,454
2024-03-21	42.020	42.350	42.020	42.315	38.826	506,626
2024-03-20	41.305	41.760	41.270	41.675	38.239	545,513
2024-03-19	41.305	41.800	41.140	41.530	38.106	707,082
2024-03-18	42.000	42.150	41.440	41.540	38.115	470,108
2024-03-15	42.000	42.520	41.694	41.915	38.459	772,660
2024-03-14	41.890	42.510	41.890	42.185	38.707	1,209,423
2024-03-13	41.560	42.260	41.560	42.080	38.610	651,845

← NewerPage 11 of 22 · 1,267 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.