Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	34.585	35.340	34.400	35.060	32.169	1,143,400
2023-12-13	34.610	35.480	34.610	34.670	31.811	731,745
2023-12-12	35.000	35.460	34.910	35.300	32.389	454,071
2023-12-11	34.650	35.380	34.650	35.155	32.256	594,821
2023-12-08	34.080	34.980	33.910	34.870	31.995	518,125
2023-12-07	33.505	34.190	33.000	34.175	31.357	507,001
2023-12-06	33.270	34.120	33.000	33.780	30.995	563,394
2023-12-05	32.830	33.380	32.830	33.140	30.408	649,566
2023-12-04	32.325	33.030	32.180	32.790	30.086	699,269
2023-12-01	31.850	32.462	31.610	32.405	29.733	302,163
2023-11-30	31.630	32.110	31.630	31.980	29.343	759,183
2023-11-29	31.620	31.840	31.620	31.705	29.091	199,061
2023-11-28	31.630	31.910	31.400	31.640	29.031	245,322
2023-11-27	31.590	31.930	31.590	31.685	29.073	220,633
2023-11-24	31.620	31.840	31.620	31.785	29.164	171,464
2023-11-23	32.320	32.320	31.700	31.750	29.132	209,096
2023-11-22	32.000	32.340	31.930	32.325	29.660	174,693
2023-11-21	31.710	31.980	31.710	31.920	29.288	569,479
2023-11-20	31.305	31.822	31.120	31.800	29.178	297,762
2023-11-17	31.105	31.660	30.950	31.460	28.866	426,964
2023-11-16	31.105	31.430	30.910	31.180	28.609	285,157
2023-11-15	31.000	31.350	30.610	31.230	28.655	436,191
2023-11-14	30.355	30.970	30.170	30.860	28.316	500,370
2023-11-13	30.080	30.520	29.770	30.400	27.893	620,319
2023-11-10	30.200	30.200	29.760	29.955	27.485	316,584
2023-11-09	29.955	30.310	29.860	30.230	27.737	915,315
2023-11-08	29.620	30.040	29.620	29.960	27.490	436,068
2023-11-07	29.450	30.040	29.450	29.850	27.389	433,112
2023-11-06	29.705	29.940	29.420	29.550	27.114	1,005,375
2023-11-03	30.345	30.420	29.410	29.700	27.251	615,229
2023-11-02	30.640	31.020	30.120	30.750	28.215	689,044
2023-11-01	30.400	30.510	30.010	30.265	27.770	967,874
2023-10-31	30.270	30.680	29.950	30.090	27.609	1,031,655
2023-10-30	30.060	30.490	29.950	30.235	27.742	324,335
2023-10-27	27.710	30.030	27.710	29.855	27.393	642,131
2023-10-26	29.680	30.280	29.290	30.005	27.531	509,348
2023-10-25	30.060	30.380	29.950	30.175	27.687	477,667
2023-10-24	29.660	30.390	29.660	30.220	27.728	347,386
2023-10-23	29.460	29.940	29.460	29.900	27.435	498,041
2023-10-20	30.000	30.000	29.380	29.460	27.031	533,826
2023-10-19	30.575	30.895	30.190	30.895	28.348	782,988
2023-10-18	31.260	31.700	30.800	30.895	28.348	798,727
2023-10-17	31.290	31.800	30.850	31.395	28.806	431,923
2023-10-16	30.850	31.360	30.660	31.150	28.582	442,849
2023-10-13	31.515	31.590	30.760	30.865	28.320	756,748
2023-10-12	32.305	32.600	31.580	31.735	29.118	522,119
2023-10-11	32.505	32.740	31.290	32.265	29.605	917,651
2023-10-10	31.270	31.554	31.040	31.500	28.903	406,942
2023-10-09	31.505	31.990	30.720	30.835	28.293	1,259,598
2023-10-06	31.400	31.920	31.250	31.740	29.123	445,356
2023-10-05	30.890	31.660	30.890	31.320	28.738	473,359
2023-10-04	30.600	30.880	30.410	30.880	28.334	702,030
2023-10-03	31.600	31.710	30.800	30.900	28.352	466,724
2023-10-02	32.105	32.140	31.450	31.620	29.013	836,841
2023-09-29	32.335	32.480	31.935	32.105	29.458	754,507
2023-09-28	32.365	32.380	31.640	32.170	29.518	624,901
2023-09-27	32.165	32.580	32.050	32.325	29.660	308,028
2023-09-26	32.145	32.470	31.790	32.250	29.591	942,796
2023-09-25	32.660	32.840	32.200	32.305	29.641	2,166,197
2023-09-22	33.000	33.200	32.650	32.885	30.174	247,157

← NewerPage 13 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.