Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	40.515	41.204	40.180	41.130	37.739	381,065
2024-03-11	39.420	40.434	39.420	40.270	36.950	451,561
2024-03-08	39.545	39.890	39.200	39.755	36.477	1,280,182
2024-03-07	39.305	39.750	39.060	39.535	36.275	249,593
2024-03-06	39.300	39.690	39.300	39.415	36.165	416,187
2024-03-05	39.115	39.590	38.810	39.325	36.083	187,232
2024-03-04	39.505	39.750	39.300	39.420	36.170	343,310
2024-03-01	40.115	40.370	39.410	39.595	36.330	1,178,298
2024-02-29	40.210	40.650	39.640	40.110	36.803	608,321
2024-02-28	40.705	40.740	40.030	40.380	37.051	1,546,527
2024-02-27	40.660	41.050	40.482	40.565	37.220	558,824
2024-02-26	40.785	41.460	40.534	40.815	37.450	1,253,780
2024-02-23	40.490	41.035	40.490	41.005	37.624	691,638
2024-02-22	38.535	40.630	37.730	40.540	37.197	1,832,152
2024-02-21	37.905	38.080	37.610	37.945	34.816	565,973
2024-02-20	37.250	38.180	37.020	37.890	34.766	537,086
2024-02-19	37.000	37.250	36.690	37.110	34.050	354,931
2024-02-16	37.105	37.470	36.750	36.940	33.894	471,531
2024-02-15	37.505	37.680	36.910	36.935	33.890	113,433
2024-02-14	37.360	37.360	36.770	37.325	34.247	260,567
2024-02-13	37.155	37.630	36.810	37.100	34.041	299,435
2024-02-12	37.050	37.670	37.040	37.445	34.358	469,631
2024-02-09	36.890	37.410	36.890	37.260	34.188	286,786
2024-02-08	37.305	37.460	37.040	37.090	34.032	602,687
2024-02-07	36.905	37.270	36.800	37.165	34.101	264,408
2024-02-06	36.740	37.110	36.740	36.885	33.844	255,804
2024-02-05	36.715	36.950	36.380	36.575	33.559	246,521
2024-02-02	36.505	36.910	36.030	36.525	33.513	1,317,594
2024-02-01	36.210	36.930	36.190	36.250	33.261	582,815
2024-01-31	36.680	37.000	36.650	36.735	33.706	165,816
2024-01-30	36.935	37.320	36.780	36.970	33.922	198,303
2024-01-29	36.620	37.260	36.620	37.035	33.981	472,054
2024-01-26	36.705	37.340	36.420	37.215	34.147	368,948
2024-01-25	36.175	36.930	35.980	36.655	33.633	267,557
2024-01-24	36.050	36.500	35.780	36.145	33.165	235,751
2024-01-23	36.260	36.360	35.620	35.790	32.839	226,585
2024-01-22	35.975	36.380	35.760	36.125	33.146	866,283
2024-01-19	35.570	36.280	35.570	35.990	33.023	465,489
2024-01-18	35.000	35.430	34.640	35.345	32.431	359,017
2024-01-17	35.105	35.520	34.640	34.915	32.036	432,622
2024-01-16	35.175	35.560	34.950	35.355	32.440	1,938,356
2024-01-15	35.185	35.590	34.820	35.410	32.490	163,360
2024-01-12	35.105	35.405	34.690	34.955	32.073	508,597
2024-01-11	35.030	35.420	34.660	34.900	32.022	350,151
2024-01-10	34.640	35.010	34.560	34.945	32.064	953,782
2024-01-09	34.775	34.960	34.410	34.655	31.798	660,377
2024-01-08	34.000	34.625	33.940	34.480	31.637	120,183
2024-01-05	34.145	34.400	33.700	34.315	31.486	1,564,689
2024-01-04	34.440	34.570	34.120	34.510	31.665	859,204
2024-01-03	34.600	34.850	34.199	34.235	31.412	230,086
2024-01-02	34.400	35.050	34.390	34.630	31.775	197,490
2023-12-29	34.505	34.840	34.350	34.590	31.738	113,942
2023-12-28	34.545	34.850	34.510	34.590	31.738	135,657
2023-12-27	34.510	34.950	34.510	34.635	31.779	378,035
2023-12-22	34.575	34.890	34.540	34.540	31.692	793,235
2023-12-21	34.420	34.760	34.420	34.705	31.844	539,476
2023-12-20	34.850	35.060	34.590	34.665	31.807	231,283
2023-12-19	34.370	34.960	34.370	34.755	31.889	363,964
2023-12-18	34.220	34.860	34.220	34.470	31.628	612,774
2023-12-15	34.870	35.130	34.645	34.810	31.940	452,968

← NewerPage 12 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.