Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	24.010	24.570	23.830	24.550	22.293	295,974
2023-01-03	23.850	24.370	23.800	23.890	21.694	317,053
2022-12-30	23.505	23.620	22.980	23.520	21.358	317,489
2022-12-29	23.610	23.750	23.440	23.630	21.458	437,229
2022-12-28	23.870	23.910	23.680	23.760	21.576	495,836
2022-12-23	23.810	23.880	23.550	23.640	21.467	92,839
2022-12-22	24.240	24.240	23.760	23.765	21.580	134,309
2022-12-21	23.985	24.300	23.970	24.220	21.993	1,451,512
2022-12-20	23.705	23.940	23.620	23.855	21.662	174,393
2022-12-19	23.890	24.290	23.890	23.940	21.739	233,653
2022-12-16	24.765	24.770	23.860	23.885	21.689	668,115
2022-12-15	25.000	25.270	24.720	24.740	22.466	312,940
2022-12-14	25.430	25.570	25.110	25.250	22.929	388,885
2022-12-13	25.470	25.900	25.170	25.535	23.187	246,661
2022-12-12	25.270	25.270	24.670	25.245	22.924	303,530
2022-12-09	25.850	26.120	25.670	26.020	23.628	122,896
2022-12-08	25.240	25.780	25.240	25.745	23.378	366,286
2022-12-07	25.125	25.660	25.110	25.150	22.838	285,784
2022-12-06	24.800	25.160	24.510	24.995	22.697	279,214
2022-12-05	24.810	25.300	24.810	25.045	22.743	158,519
2022-12-02	25.030	25.400	25.030	25.170	22.856	152,962
2022-12-01	25.450	25.450	25.100	25.210	22.892	279,083
2022-11-30	24.900	25.500	24.900	25.375	23.042	395,042
2022-11-29	24.820	24.990	24.760	24.830	22.547	174,772
2022-11-28	24.490	24.870	24.460	24.770	22.493	126,472
2022-11-25	24.735	24.860	24.600	24.805	22.525	70,193
2022-11-24	24.490	24.830	24.490	24.690	22.420	113,934
2022-11-23	24.450	24.540	24.250	24.515	22.261	221,310
2022-11-22	24.450	24.450	23.910	24.365	22.125	265,905
2022-11-21	24.412	24.412	24.100	24.380	22.139	221,571
2022-11-18	24.525	24.570	24.220	24.445	22.198	174,538
2022-11-17	24.140	24.850	24.140	24.470	22.220	232,071
2022-11-16	25.500	25.500	24.400	24.550	22.293	370,851
2022-11-15	25.105	25.440	25.000	25.385	23.051	801,958
2022-11-14	25.240	25.520	25.240	25.275	22.951	180,909
2022-11-11	24.945	25.550	24.940	25.450	23.110	265,704
2022-11-10	23.960	24.880	23.960	24.805	22.525	796,162
2022-11-09	24.260	24.260	23.850	24.205	21.980	132,348
2022-11-08	24.020	24.220	23.830	24.130	21.912	182,568
2022-11-07	24.260	24.650	24.060	24.105	21.889	1,853,300
2022-11-04	24.200	24.600	24.000	24.190	21.966	412,571
2022-11-03	23.660	23.960	23.360	23.930	21.730	252,707
2022-11-02	24.270	24.270	23.790	23.850	21.657	228,829
2022-11-01	24.250	24.780	24.040	24.145	21.925	280,405
2022-10-31	23.985	24.400	23.950	24.325	22.089	256,164
2022-10-28	23.545	23.930	23.480	23.840	21.648	298,346
2022-10-27	24.080	24.450	23.805	23.805	21.617	496,725
2022-10-26	22.750	23.500	22.750	23.315	21.172	309,399
2022-10-25	22.830	22.990	22.470	22.925	20.817	299,684
2022-10-24	22.505	22.960	22.360	22.685	20.599	714,614
2022-10-21	22.410	22.410	22.000	22.285	20.236	236,627
2022-10-20	22.375	22.740	22.290	22.630	20.550	562,752
2022-10-19	22.390	22.760	22.390	22.595	20.518	401,951
2022-10-18	22.400	22.860	22.210	22.560	20.486	239,479
2022-10-17	21.860	22.310	21.860	22.295	20.245	931,191
2022-10-14	21.560	22.210	21.560	21.860	19.850	295,777
2022-10-13	21.165	22.120	21.114	21.910	19.896	846,139
2022-10-12	21.020	21.260	20.700	21.145	19.201	227,458
2022-10-11	21.040	21.470	20.970	21.210	19.260	268,124
2022-10-10	21.070	21.570	20.770	21.360	19.396	932,270

← NewerPage 17 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.