Accor SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 45.861 | 45.861 | 45.000 | 45.020 | 43.741 | 1,606,999 |
| 2025-11-05 | 44.535 | 45.700 | 44.535 | 45.555 | 44.261 | 1,940,403 |
| 2025-11-04 | 44.190 | 44.830 | 44.190 | 44.590 | 43.324 | 1,038 |
| 2025-11-03 | 44.000 | 44.640 | 43.980 | 44.510 | 43.246 | 121,795 |
| 2025-10-31 | 44.505 | 44.750 | 43.990 | 44.190 | 42.935 | 66,214 |
| 2025-10-30 | 44.800 | 45.140 | 44.590 | 44.800 | 43.528 | 1,121,229 |
| 2025-10-29 | 45.000 | 45.410 | 44.830 | 45.085 | 43.805 | 957,756 |
| 2025-10-28 | 45.490 | 45.770 | 45.300 | 45.315 | 44.028 | 312,465 |
| 2025-10-27 | 45.060 | 45.910 | 44.970 | 45.620 | 44.324 | 1,361,390 |
| 2025-10-24 | 44.130 | 45.200 | 44.130 | 45.155 | 43.873 | 4,638,227 |
| 2025-10-23 | 42.080 | 42.460 | 42.080 | 42.270 | 41.070 | 911,500 |
| 2025-10-22 | 42.240 | 42.830 | 42.240 | 42.790 | 41.575 | 1,101,935 |
| 2025-10-21 | 42.230 | 42.580 | 42.130 | 42.525 | 41.317 | 20,675 |
| 2025-10-20 | 41.705 | 42.450 | 41.640 | 42.335 | 41.133 | 4,512 |
← NewerPage 5 of 5 · 254 trading days
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.