Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	27.790	27.790	27.020	27.690	25.144	236,504
2022-04-12	27.810	27.810	27.080	27.615	25.076	925,803
2022-04-11	27.125	27.860	26.910	27.620	25.081	243,517
2022-04-08	27.490	27.770	27.010	27.280	24.772	420,191
2022-04-07	27.600	27.600	26.860	26.895	24.422	1,465,940
2022-04-06	28.365	28.600	26.920	27.115	24.622	276,520
2022-04-05	29.070	29.070	28.170	28.410	25.798	409,812
2022-04-04	29.155	29.250	28.550	28.905	26.248	184,416
2022-04-01	28.945	29.480	28.945	28.945	26.284	157,802
2022-03-31	29.650	30.000	29.140	29.290	26.597	366,631
2022-03-30	29.920	29.920	29.380	29.480	26.770	182,248
2022-03-29	28.975	30.000	28.880	29.930	27.178	390,618
2022-03-28	28.525	28.920	28.350	28.580	25.953	240,945
2022-03-25	28.315	28.640	28.050	28.260	25.662	201,049
2022-03-24	28.585	28.710	27.970	28.340	25.735	211,298
2022-03-23	28.600	29.280	28.590	28.625	25.993	139,074
2022-03-22	28.905	29.400	28.280	29.000	26.334	312,090
2022-03-21	28.575	28.760	27.930	28.145	25.558	2,193,093
2022-03-18	28.240	28.584	27.703	28.545	25.921	225,653
2022-03-17	28.600	28.900	28.000	28.310	25.707	151,343
2022-03-16	28.060	29.100	28.060	28.475	25.857	327,604
2022-03-15	26.545	27.330	26.390	27.125	24.631	1,203,302
2022-03-14	28.155	28.670	26.980	27.095	24.604	310,831
2022-03-11	27.505	28.330	26.880	27.690	25.144	152,699
2022-03-10	27.080	27.440	20.039	26.750	24.291	685,393
2022-03-09	25.230	27.190	24.930	26.965	24.486	704,852
2022-03-08	24.000	24.550	23.450	23.700	21.521	1,441,689
2022-03-07	24.505	25.830	23.390	24.390	22.148	626,778
2022-03-04	27.545	27.720	26.110	26.230	23.819	495,718
2022-03-03	29.630	29.630	28.010	28.170	25.580	374,098
2022-03-02	27.810	29.600	27.660	29.505	26.793	510,792
2022-03-01	30.385	30.570	28.430	28.490	25.871	438,956
2022-02-28	30.305	30.830	30.030	30.610	27.796	299,193
2022-02-25	29.470	31.440	29.470	31.400	28.513	1,106,163
2022-02-24	30.000	31.310	29.150	30.255	27.474	394,221
2022-02-23	32.135	32.970	32.010	32.020	29.076	358,685
2022-02-22	31.560	32.930	31.560	32.590	29.594	207,078
2022-02-21	33.000	33.470	32.460	32.615	29.617	633,800
2022-02-18	33.200	33.710	32.830	32.860	29.839	339,573
2022-02-17	33.935	34.290	33.410	33.625	30.534	211,051
2022-02-16	34.105	34.540	33.730	34.005	30.879	152,540
2022-02-15	32.810	34.050	32.810	33.975	30.852	268,401
2022-02-14	33.100	33.100	32.120	32.910	29.884	449,618
2022-02-11	33.570	34.200	33.570	33.665	30.570	286,212
2022-02-10	33.490	34.080	33.460	33.990	30.865	465,282
2022-02-09	32.630	33.420	32.613	33.400	30.329	151,736
2022-02-08	32.020	32.560	31.930	32.515	29.526	391,563
2022-02-07	32.000	32.020	31.530	31.985	29.045	141,904
2022-02-04	32.165	32.190	31.470	31.630	28.722	101,198
2022-02-03	31.800	32.290	31.800	31.930	28.995	294,363
2022-02-02	32.375	32.840	31.960	31.975	29.035	205,087
2022-02-01	32.505	32.780	32.250	32.740	29.730	150,938
2022-01-31	31.800	32.580	31.800	32.415	29.435	246,717
2022-01-28	32.250	32.500	31.460	32.180	29.222	521,888
2022-01-27	31.755	32.280	31.490	32.120	29.167	220,793
2022-01-26	31.450	32.500	31.370	32.215	29.253	325,278
2022-01-25	31.345	31.400	30.730	31.075	28.218	153,422
2022-01-24	32.125	32.180	30.700	31.015	28.164	280,419
2022-01-21	31.900	32.590	31.900	32.310	29.340	679,422
2022-01-20	31.600	32.450	31.600	32.340	29.367	454,946

← NewerPage 20 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.