Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	31.905	32.170	31.460	31.480	28.586	127,480
2022-01-18	32.050	32.050	31.570	31.975	29.035	157,102
2022-01-17	32.105	32.390	32.000	32.180	29.222	155,074
2022-01-14	31.800	32.200	31.250	31.925	28.990	501,715
2022-01-13	30.900	31.803	30.900	31.600	28.695	1,406,786
2022-01-12	31.365	31.510	30.970	31.085	28.227	160,240
2022-01-11	30.710	31.190	30.710	30.940	28.096	303,133
2022-01-10	30.680	31.350	30.680	30.890	28.050	548,836
2022-01-07	30.810	30.810	30.190	30.580	27.769	78,153
2022-01-06	29.730	30.910	29.730	30.515	27.710	645,789
2022-01-05	30.565	30.750	30.340	30.485	27.682	329,207
2022-01-04	29.730	30.750	29.730	30.405	27.610	413,677
2021-12-31	28.430	28.600	28.360	28.385	25.775	42,529
2021-12-30	28.030	28.580	28.030	28.480	25.862	116,275
2021-12-29	28.410	28.700	28.300	28.340	25.735	111,295
2021-12-24	28.050	28.340	28.050	28.300	25.698	60,139
2021-12-23	27.940	28.560	27.940	28.135	25.548	457,371
2021-12-22	27.070	27.990	27.010	27.955	25.385	553,544
2021-12-21	26.530	27.510	26.530	27.495	24.967	658,476
2021-12-20	26.400	26.460	25.390	26.280	23.864	981,730
2021-12-17	25.915	26.570	25.900	26.410	23.982	404,070
2021-12-16	25.860	26.300	25.860	25.980	23.592	252,707
2021-12-15	25.597	26.190	25.597	25.625	23.269	478,013
2021-12-14	26.105	26.180	25.480	26.015	23.623	257,915
2021-12-13	27.020	27.020	25.910	25.940	23.555	537,927
2021-12-10	26.860	27.360	26.800	27.035	24.550	279,739
2021-12-09	27.525	27.600	26.950	26.990	24.509	413,184
2021-12-08	27.290	27.780	26.380	27.540	25.008	687,843
2021-12-07	27.830	27.920	27.277	27.480	24.954	522,985
2021-12-06	27.105	27.650	26.500	27.625	25.085	479,946
2021-12-03	26.335	26.335	26.335	26.335	23.914	271,546
2021-12-02	26.440	26.690	26.040	26.590	24.145	367,790
2021-12-01	26.915	27.190	26.340	26.710	24.254	334,464
2021-11-30	26.240	26.680	25.950	26.165	23.760	499,387
2021-11-29	26.785	27.446	26.670	26.750	24.291	482,976
2021-11-26	28.200	29.505	26.120	26.805	24.341	702,473
2021-11-25	28.750	29.760	28.750	29.500	26.788	400,189
2021-11-24	29.453	29.453	28.640	29.360	26.661	228,317
2021-11-23	28.755	29.590	28.740	29.200	26.516	259,703
2021-11-22	29.365	29.850	28.620	29.085	26.411	420,843
2021-11-19	30.400	30.400	28.870	29.530	26.815	554,131
2021-11-18	30.450	30.680	30.100	30.215	27.437	178,311
2021-11-17	31.530	31.530	30.450	30.500	27.696	200,147
2021-11-16	31.610	31.900	31.150	31.265	28.391	123,504
2021-11-15	31.375	32.170	30.880	31.540	28.640	373,881
2021-11-12	32.350	32.350	31.440	31.555	28.654	144,144
2021-11-11	32.505	32.690	31.880	32.270	29.303	706,119
2021-11-10	32.670	33.280	32.670	32.715	29.707	164,489
2021-11-09	32.750	33.750	32.750	33.130	30.084	131,310
2021-11-08	33.325	33.700	33.007	33.085	30.043	207,499
2021-11-05	31.600	33.700	31.350	33.535	30.452	455,869
2021-11-04	30.860	31.750	30.860	31.560	28.659	197,659
2021-11-03	30.800	31.030	30.340	30.720	27.896	116,002
2021-11-02	31.300	31.300	30.740	30.740	27.914	136,433
2021-11-01	31.030	31.540	31.030	31.260	28.386	182,806
2021-10-29	30.905	30.915	30.400	30.880	28.041	397,260
2021-10-28	30.705	30.790	29.960	30.560	27.751	202,195
2021-10-27	30.600	30.930	30.430	30.735	27.909	125,614
2021-10-26	29.755	30.940	29.690	30.675	27.855	244,448
2021-10-25	29.945	30.030	29.690	29.765	27.029	567,666

← NewerPage 21 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.