Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	33.545	33.970	33.160	33.705	30.926	298,772
2023-06-27	33.000	33.220	32.540	32.890	30.178	654,642
2023-06-26	32.880	32.890	32.450	32.600	29.912	648,175
2023-06-23	32.745	33.770	32.700	32.895	30.183	442,037
2023-06-22	32.800	33.057	32.520	32.950	30.233	1,773,624
2023-06-21	33.090	33.090	32.890	32.935	30.219	2,256,135
2023-06-20	32.745	33.040	32.670	32.965	30.247	1,342,841
2023-06-19	32.883	33.190	32.883	32.975	30.256	295,178
2023-06-16	33.375	33.520	33.040	33.180	30.444	438,001
2023-06-15	33.000	33.460	33.000	33.250	30.508	192,676
2023-06-14	33.680	33.830	33.410	33.440	30.683	1,406,525
2023-06-13	33.200	33.690	32.940	33.395	30.642	928,700
2023-06-12	32.775	33.101	32.730	33.030	30.307	695,778
2023-06-09	32.450	32.920	32.350	32.765	30.063	291,192
2023-06-08	31.700	32.315	31.700	32.315	29.651	6,429,882
2023-06-07	31.945	32.040	31.645	31.840	29.215	356,422
2023-06-06	31.365	31.900	31.300	31.845	29.219	440,856
2023-06-05	31.840	31.840	31.190	31.325	28.742	1,529,318
2023-06-02	31.370	31.694	31.370	31.615	29.008	468,733
2023-06-01	31.120	31.390	31.120	31.220	28.646	1,401,105
2023-05-31	30.965	31.440	30.955	31.060	28.499	474,618
2023-05-30	31.030	31.690	31.030	31.455	28.861	1,114,947
2023-05-26	31.305	31.390	30.910	31.385	28.797	198,550
2023-05-25	31.175	31.260	30.785	31.125	28.559	383,489
2023-05-24	31.380	31.380	30.530	30.890	28.343	918,044
2023-05-23	31.735	37.720	31.370	31.430	28.839	595,632
2023-05-22	32.960	32.960	32.410	32.900	29.875	451,072
2023-05-19	32.705	32.740	32.390	32.420	29.440	299,592
2023-05-18	32.210	32.637	31.990	32.555	29.562	511,969
2023-05-17	31.630	31.930	31.330	31.840	28.913	334,096
2023-05-16	31.700	31.700	31.320	31.675	28.763	256,413
2023-05-15	31.375	31.640	31.240	31.515	28.618	7,213,250
2023-05-12	31.905	32.265	31.210	31.270	28.395	1,414,120
2023-05-11	32.155	32.530	32.120	32.290	29.321	2,303,832
2023-05-10	32.650	32.750	32.150	32.280	29.312	860,851
2023-05-09	32.105	32.660	32.056	32.515	29.526	845,220
2023-05-05	31.850	32.270	31.696	32.210	29.249	1,229,318
2023-05-04	31.650	31.820	31.410	31.710	28.795	1,400,189
2023-05-03	31.810	32.100	31.560	31.790	28.867	689,799
2023-05-02	31.985	32.320	31.820	31.930	28.995	2,606,226
2023-04-28	32.200	32.340	31.490	32.070	29.122	945,772
2023-04-27	31.545	31.640	31.285	31.320	28.441	636,363
2023-04-26	31.315	31.515	30.950	31.515	28.618	384,252
2023-04-25	31.400	31.700	31.150	31.650	28.740	827,740
2023-04-24	31.670	31.670	31.380	31.505	28.609	278,493
2023-04-21	31.325	31.385	30.930	31.380	28.495	455,525
2023-04-20	31.420	31.650	31.190	31.220	28.350	419,417
2023-04-19	31.850	31.850	31.460	31.525	28.627	669,790
2023-04-18	31.545	31.880	31.410	31.870	28.940	379,242
2023-04-17	31.190	31.600	31.190	31.460	28.568	1,570,639
2023-04-14	30.965	31.160	30.640	31.060	28.205	473,349
2023-04-13	30.745	31.030	30.270	30.895	28.055	582,417
2023-04-12	30.505	30.760	30.267	30.445	27.646	2,112,857
2023-04-11	30.585	31.310	30.240	30.645	27.828	436,951
2023-04-06	29.535	30.340	29.340	30.295	27.510	486,117
2023-04-05	29.335	29.650	28.610	28.640	26.007	663,813
2023-04-04	30.080	30.080	29.504	29.535	26.820	402,324
2023-04-03	29.965	30.030	29.800	29.870	27.124	170,412
2023-03-31	29.785	30.085	29.640	30.085	27.319	1,200,029
2023-03-30	29.070	29.750	29.070	29.725	26.992	527,674

← NewerPage 15 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.