Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	33.745	33.960	33.030	33.225	30.486	382,240
2023-09-20	34.400	34.460	34.165	34.285	31.458	447,845
2023-09-19	34.305	34.600	33.990	34.305	31.476	493,426
2023-09-18	34.565	34.620	33.720	33.915	31.119	177,581
2023-09-15	34.725	34.870	34.540	34.610	31.756	299,272
2023-09-14	34.600	34.950	34.050	34.505	31.660	911,486
2023-09-13	34.165	35.480	34.150	34.815	31.944	978,038
2023-09-12	34.020	34.270	34.020	34.105	31.293	170,569
2023-09-11	33.790	34.130	33.790	34.110	31.298	328,419
2023-09-08	33.555	33.954	33.180	33.825	31.036	472,700
2023-09-07	33.325	33.732	33.325	33.325	30.577	412,152
2023-09-06	33.575	33.660	33.330	33.460	30.701	324,363
2023-09-05	33.780	33.880	33.590	33.710	30.931	437,686
2023-09-04	33.715	34.060	33.580	33.620	30.848	425,415
2023-09-01	33.240	33.720	33.140	33.520	30.756	702,922
2023-08-31	33.150	33.150	33.150	33.150	30.417	558,666
2023-08-30	33.250	33.350	33.000	33.045	30.320	229,971
2023-08-29	33.105	33.150	32.680	33.005	30.284	583,034
2023-08-25	32.515	32.630	32.200	32.425	29.752	244,336
2023-08-24	33.220	33.250	32.340	32.370	29.701	476,742
2023-08-23	32.930	32.930	32.680	32.840	30.132	162,183
2023-08-22	32.690	32.930	32.690	32.785	30.082	543,848
2023-08-21	32.600	32.990	32.600	32.725	30.027	456,616
2023-08-18	32.810	32.810	32.270	32.520	29.839	455,146
2023-08-17	32.930	33.110	32.930	33.010	30.288	262,889
2023-08-16	33.130	33.380	33.130	33.185	30.449	168,708
2023-08-15	33.135	33.580	32.940	33.270	30.527	166,358
2023-08-14	33.470	33.470	33.310	33.380	30.628	129,997
2023-08-11	33.770	33.770	33.290	33.355	30.605	391,183
2023-08-10	33.840	33.840	33.840	33.840	31.050	608,637
2023-08-09	33.355	33.800	33.320	33.350	30.600	1,261,094
2023-08-08	32.955	33.223	32.850	33.135	30.403	113,377
2023-08-07	33.000	33.230	32.820	33.155	30.421	288,578
2023-08-04	32.610	32.970	32.560	32.880	30.169	276,115
2023-08-03	33.000	33.050	32.480	32.540	29.857	722,365
2023-08-02	33.520	33.520	32.960	33.165	30.430	529,760
2023-08-01	34.020	34.290	33.800	33.805	31.018	258,532
2023-07-31	33.740	34.290	33.740	34.135	31.321	761,881
2023-07-28	33.725	34.180	33.420	34.045	31.238	374,750
2023-07-27	33.305	33.970	32.690	33.895	31.100	561,560
2023-07-26	33.320	33.990	33.320	33.420	30.664	1,187,348
2023-07-25	33.800	33.960	33.600	33.700	30.921	1,019,867
2023-07-24	33.850	33.970	33.637	33.770	30.986	812,728
2023-07-21	33.803	34.210	33.803	33.965	31.165	845,669
2023-07-20	33.720	34.160	33.720	33.925	31.128	634,385
2023-07-19	34.050	34.350	33.795	33.880	31.087	209,731
2023-07-18	33.800	34.020	33.760	33.910	31.114	785,151
2023-07-17	33.590	34.090	33.590	33.740	30.958	235,961
2023-07-14	33.925	34.160	33.850	33.885	31.091	106,134
2023-07-13	34.185	34.190	33.740	34.010	31.206	661,422
2023-07-12	33.905	34.170	33.630	34.075	31.265	1,335,357
2023-07-11	33.660	33.900	33.610	33.770	30.986	644,924
2023-07-10	33.240	33.580	33.100	33.560	30.793	224,623
2023-07-07	33.000	33.410	33.000	33.350	30.600	296,499
2023-07-06	33.600	33.670	32.810	32.810	30.105	394,520
2023-07-05	33.820	33.950	33.731	33.830	31.041	1,231,131
2023-07-04	34.080	34.080	33.765	33.845	31.054	285,359
2023-07-03	34.000	34.170	33.690	33.965	31.165	921,516
2023-06-30	34.135	34.360	34.000	34.075	31.265	294,445
2023-06-29	33.827	33.827	33.490	33.815	31.027	562,131

← NewerPage 14 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.