Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	21.585	21.880	21.010	21.195	19.246	309,404
2022-10-06	21.480	22.230	21.480	21.750	19.750	894,003
2022-10-05	22.150	22.507	22.150	22.260	20.214	215,546
2022-10-04	21.900	22.610	21.900	22.435	20.372	369,404
2022-10-03	21.650	21.650	21.090	21.580	19.596	1,288,099
2022-09-30	21.980	21.980	21.260	21.580	19.596	563,213
2022-09-29	23.255	23.255	21.260	21.460	19.487	1,070,035
2022-09-28	21.000	21.630	20.720	21.580	19.596	342,175
2022-09-27	21.650	21.790	21.147	21.225	19.274	854,011
2022-09-26	20.810	21.520	20.550	21.300	19.342	589,950
2022-09-23	21.705	21.750	20.750	20.895	18.974	591,557
2022-09-22	22.270	22.278	21.190	21.730	19.732	1,135,565
2022-09-21	24.000	24.220	23.040	23.320	21.176	570,517
2022-09-20	24.180	25.050	24.180	24.200	21.975	709,540
2022-09-16	24.690	24.860	24.420	24.725	22.452	1,195,561
2022-09-15	24.570	25.190	24.570	25.005	22.706	358,418
2022-09-14	24.180	24.630	24.180	24.575	22.316	400,376
2022-09-13	24.905	25.020	24.280	24.290	22.057	301,925
2022-09-12	24.100	24.730	24.100	24.665	22.397	208,232
2022-09-09	23.355	24.070	23.300	24.065	21.853	276,035
2022-09-08	23.430	23.550	22.900	23.215	21.081	223,178
2022-09-07	23.430	23.650	22.740	23.250	21.113	417,848
2022-09-06	23.630	24.050	23.630	23.730	21.548	376,477
2022-09-05	23.610	23.770	23.400	23.615	21.444	249,597
2022-09-02	23.670	24.180	23.630	24.045	21.834	843,734
2022-09-01	23.500	23.500	23.210	23.345	21.199	210,949
2022-08-31	23.880	24.070	23.700	23.975	21.771	932,712
2022-08-30	23.600	24.080	23.600	23.735	21.553	1,072,972
2022-08-26	24.870	24.950	24.060	24.085	21.871	273,859
2022-08-25	24.905	24.940	24.590	24.835	22.552	693,503
2022-08-24	24.515	24.690	24.290	24.575	22.316	408,196
2022-08-23	24.515	24.930	24.380	24.635	22.370	295,500
2022-08-22	25.345	25.350	24.460	24.535	22.279	354,576
2022-08-19	25.930	25.930	25.320	25.405	23.069	601,865
2022-08-18	26.185	26.240	25.820	26.000	23.610	345,910
2022-08-17	26.935	27.180	26.050	26.130	23.728	221,138
2022-08-16	26.880	27.290	26.790	27.025	24.540	114,687
2022-08-15	26.670	26.920	26.470	26.735	24.277	202,289
2022-08-12	26.545	26.870	26.500	26.850	24.382	275,405
2022-08-11	26.745	26.900	26.400	26.405	23.977	1,058,708
2022-08-10	26.743	26.743	26.180	26.645	24.195	330,597
2022-08-09	26.715	26.720	26.360	26.425	23.996	716,398
2022-08-08	26.130	26.790	26.130	26.660	24.209	108,710
2022-08-05	26.115	26.330	26.010	26.270	23.855	228,422
2022-08-04	25.650	26.280	25.640	26.185	23.778	1,269,553
2022-08-03	25.470	26.270	25.300	25.585	23.233	271,564
2022-08-02	25.678	25.678	25.090	25.375	23.042	328,098
2022-08-01	25.165	25.720	25.130	25.640	23.283	405,980
2022-07-29	25.670	26.220	25.070	25.425	23.088	1,352,036
2022-07-28	26.305	27.280	25.350	25.435	23.097	1,224,468
2022-07-27	27.955	28.960	27.850	28.810	26.161	225,874
2022-07-26	27.965	28.270	27.700	27.900	25.335	155,236
2022-07-25	27.710	28.260	27.710	27.895	25.331	285,186
2022-07-22	27.800	28.340	27.704	28.015	25.439	435,423
2022-07-21	28.565	28.690	27.600	27.750	25.199	386,483
2022-07-20	28.490	28.740	28.230	28.615	25.984	417,461
2022-07-19	27.270	28.470	27.210	28.425	25.812	340,240
2022-07-18	27.105	27.510	26.930	27.305	24.795	624,970
2022-07-15	26.410	26.960	26.100	26.820	24.354	798,791
2022-07-14	26.420	26.820	26.260	26.340	23.918	225,949

← NewerPage 18 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.