Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	26.725	27.010	26.320	26.655	24.205	156,563
2022-07-12	26.515	26.880	26.160	26.795	24.332	478,038
2022-07-11	26.775	27.070	26.560	26.870	24.400	102,453
2022-07-08	26.905	27.210	26.400	27.115	24.622	217,798
2022-07-07	25.840	26.600	25.840	26.400	23.973	233,067
2022-07-06	26.040	26.040	25.580	25.605	23.251	1,187,186
2022-07-05	26.115	26.240	25.220	25.500	23.156	593,230
2022-07-04	25.760	26.410	25.760	25.790	23.419	232,808
2022-07-01	25.490	26.040	25.490	25.825	23.451	255,179
2022-06-30	26.200	26.350	25.170	25.760	23.392	1,406,246
2022-06-29	27.650	27.830	26.540	26.715	24.259	271,794
2022-06-28	27.790	28.600	27.790	27.910	25.344	295,235
2022-06-27	27.700	28.360	27.700	27.945	25.376	561,343
2022-06-24	27.470	28.240	27.470	28.185	25.594	163,670
2022-06-23	27.600	28.090	27.200	27.565	25.031	1,218,955
2022-06-22	27.735	28.060	27.180	27.695	25.149	734,215
2022-06-21	28.905	29.080	28.010	28.115	25.530	211,558
2022-06-20	28.185	28.680	27.890	28.635	26.002	598,042
2022-06-17	27.705	28.400	27.580	27.930	25.362	231,365
2022-06-16	28.360	28.360	27.460	27.565	25.031	133,928
2022-06-15	27.880	28.450	27.390	28.320	25.716	582,966
2022-06-14	27.610	27.610	26.900	27.320	24.808	159,803
2022-06-13	28.670	28.820	27.180	27.325	24.813	342,339
2022-06-10	30.030	30.030	29.110	29.145	26.466	293,058
2022-06-09	29.915	30.530	29.630	30.075	27.310	593,555
2022-06-08	30.375	30.690	29.720	29.955	27.201	247,968
2022-06-07	30.240	30.710	30.240	30.410	27.614	1,488,217
2022-06-06	30.440	30.920	30.350	30.625	27.810	1,034,118
2022-06-01	30.860	30.920	29.959	30.040	27.278	488,181
2022-05-31	30.540	31.060	30.540	30.670	27.850	584,693
2022-05-30	30.955	31.530	30.710	31.265	28.391	130,169
2022-05-27	30.480	30.890	30.400	30.670	27.850	156,759
2022-05-26	29.600	30.480	29.380	30.375	27.583	123,406
2022-05-25	28.985	30.299	28.430	29.330	26.634	237,685
2022-05-24	30.440	30.570	29.100	29.185	26.502	830,764
2022-05-23	30.535	31.150	30.250	30.465	27.664	172,108
2022-05-20	30.880	30.880	29.960	30.545	27.737	344,514
2022-05-19	29.905	30.100	29.710	29.940	27.188	978,216
2022-05-18	31.010	31.020	30.210	30.290	27.505	253,285
2022-05-17	30.915	31.430	30.660	30.825	27.991	160,475
2022-05-16	30.905	31.090	30.430	30.800	27.968	986,758
2022-05-13	30.000	30.690	29.880	30.680	27.859	172,249
2022-05-12	30.105	30.300	29.560	29.695	26.965	308,865
2022-05-11	29.565	30.570	29.490	30.520	27.714	1,835,577
2022-05-10	29.450	29.540	28.550	29.175	26.493	483,157
2022-05-09	29.515	30.450	28.906	29.080	26.407	312,553
2022-05-06	30.600	30.920	30.240	30.615	27.800	462,744
2022-05-05	32.060	32.440	30.830	30.860	28.023	151,355
2022-05-04	32.000	32.040	31.410	31.685	28.772	547,460
2022-05-03	30.905	31.970	30.790	31.890	28.958	1,983,477
2022-04-29	31.890	31.980	31.205	31.430	28.541	320,185
2022-04-28	31.010	31.100	30.560	31.040	28.186	275,899
2022-04-27	29.520	30.500	29.520	30.300	27.514	278,469
2022-04-26	30.585	30.790	30.050	30.085	27.319	235,476
2022-04-25	29.610	30.650	29.610	30.475	27.673	247,407
2022-04-22	31.305	31.870	30.180	30.215	27.437	176,546
2022-04-21	30.620	32.160	30.620	31.865	28.936	1,210,884
2022-04-20	29.770	30.965	29.770	30.620	27.805	1,032,541
2022-04-19	28.830	29.770	28.830	29.755	27.020	281,072
2022-04-14	28.000	29.310	27.970	29.275	26.584	1,806,833

← NewerPage 19 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.