Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	28.160	28.810	28.160	28.755	26.111	321,411
2023-03-28	28.720	28.720	27.900	28.155	25.567	590,504
2023-03-27	28.505	28.560	28.170	28.385	25.775	1,029,437
2023-03-24	29.540	29.540	27.950	27.950	25.380	397,453
2023-03-23	29.830	29.830	29.460	29.740	27.006	201,254
2023-03-22	29.690	29.970	29.590	29.900	27.151	1,780,200
2023-03-21	29.100	29.910	29.100	29.910	27.160	367,220
2023-03-20	28.000	29.020	27.930	28.870	26.216	1,282,817
2023-03-17	29.410	29.460	28.470	28.570	25.943	1,277,042
2023-03-16	29.090	29.350	28.700	29.295	26.602	505,380
2023-03-15	29.810	29.810	28.070	29.070	26.397	649,338
2023-03-14	29.105	30.000	29.020	29.900	27.151	615,387
2023-03-13	30.600	30.800	28.960	28.985	26.320	852,786
2023-03-10	30.505	30.750	30.340	30.545	27.737	282,142
2023-03-09	31.460	31.460	31.110	31.195	28.327	166,911
2023-03-08	31.450	31.760	31.450	31.750	28.831	328,700
2023-03-07	31.755	32.040	31.630	31.675	28.763	1,232,074
2023-03-06	31.500	32.000	31.500	31.835	28.908	336,822
2023-03-03	30.745	31.100	30.660	31.030	28.177	280,367
2023-03-02	30.170	30.560	30.170	30.530	27.723	1,255,270
2023-03-01	30.650	31.120	30.520	30.585	27.773	818,237
2023-02-28	31.775	31.810	31.380	31.405	28.518	323,578
2023-02-27	31.930	31.930	31.440	31.920	28.985	639,160
2023-02-24	31.080	32.020	30.650	31.805	28.881	1,389,152
2023-02-23	30.210	30.800	30.100	30.715	27.891	618,189
2023-02-22	30.180	30.180	29.710	29.945	27.192	729,446
2023-02-21	29.640	30.460	29.640	30.310	27.523	463,940
2023-02-20	30.315	30.400	29.920	29.930	27.178	130,285
2023-02-17	30.530	30.530	29.995	29.995	27.237	325,201
2023-02-16	30.690	31.120	30.690	30.825	27.991	313,296
2023-02-15	30.150	30.800	30.150	30.730	27.905	413,143
2023-02-14	29.840	30.190	29.840	30.145	27.374	143,633
2023-02-13	29.330	29.943	29.330	29.910	27.160	200,369
2023-02-10	30.505	30.660	29.150	29.335	26.638	599,989
2023-02-09	30.915	31.330	30.790	30.840	28.005	735,333
2023-02-08	30.800	31.220	30.790	31.020	28.168	122,329
2023-02-07	31.000	31.020	30.460	30.520	27.714	180,057
2023-02-06	30.970	30.970	30.620	30.810	27.978	351,395
2023-02-03	30.715	31.090	30.650	31.030	28.177	270,232
2023-02-02	30.270	30.950	30.130	30.850	28.014	485,522
2023-02-01	29.905	30.290	29.820	29.970	27.215	473,943
2023-01-31	29.670	29.850	29.560	29.715	26.983	275,634
2023-01-30	29.505	29.870	29.380	29.800	27.060	605,206
2023-01-27	29.610	30.020	29.610	29.855	27.110	280,262
2023-01-26	29.505	29.600	29.310	29.540	26.824	763,611
2023-01-25	29.505	30.170	29.350	29.385	26.684	303,213
2023-01-24	29.400	29.480	29.110	29.355	26.656	428,472
2023-01-23	29.230	29.280	28.700	29.175	26.493	608,902
2023-01-20	28.975	29.480	28.900	29.190	26.506	412,578
2023-01-19	28.840	29.300	28.840	29.010	26.343	856,547
2023-01-18	28.120	28.840	28.120	28.740	26.098	654,767
2023-01-17	27.505	28.033	27.400	27.820	25.262	554,117
2023-01-16	28.080	28.210	27.540	27.720	25.172	317,264
2023-01-13	27.505	28.410	27.480	28.235	25.639	1,666,102
2023-01-12	26.785	27.493	26.670	27.425	24.904	603,440
2023-01-11	26.400	26.960	26.400	26.730	24.273	190,245
2023-01-10	25.830	26.420	25.830	26.320	23.900	359,597
2023-01-09	25.620	26.110	25.420	26.040	23.646	787,870
2023-01-06	25.000	25.620	24.920	25.575	23.224	392,535
2023-01-05	24.510	25.280	24.510	25.155	22.842	624,608

← NewerPage 16 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.