Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	43.040	43.300	42.850	43.090	40.742	304,991
2024-11-25	42.490	43.745	42.340	43.695	41.314	350,041
2024-11-22	42.870	43.120	42.370	42.470	40.156	31,896
2024-11-21	42.305	42.870	42.010	42.780	40.449	69,917
2024-11-20	43.315	43.340	42.800	42.850	40.515	235,025
2024-11-19	43.945	44.000	42.500	43.255	40.898	132,355
2024-11-18	43.810	44.110	43.600	44.035	41.636	908,599
2024-11-15	43.305	44.080	43.190	43.735	41.352	278,490
2024-11-14	43.200	43.780	43.100	43.570	41.196	207,119
2024-11-13	42.840	43.320	42.840	43.265	40.908	37,420
2024-11-12	43.700	43.700	43.020	43.080	40.733	45,539
2024-11-11	44.030	44.620	44.030	44.095	41.693	55,251
2024-11-08	43.400	44.070	43.240	43.970	41.574	69,040
2024-11-07	42.315	43.510	42.130	43.285	40.927	48,152
2024-11-06	41.990	42.720	41.990	42.135	39.839	67,918
2024-11-05	41.240	41.875	41.240	41.865	39.584	2,085,441
2024-11-04	41.505	41.880	41.250	41.405	39.149	26,087
2024-11-01	41.340	41.900	41.340	41.850	39.570	1,718,730
2024-10-31	41.705	42.170	41.450	41.540	39.277	868,232
2024-10-30	41.410	42.020	41.140	41.855	39.575	83,720
2024-10-29	42.070	42.530	41.830	41.920	39.636	582,182
2024-10-28	41.910	42.520	41.910	42.365	40.057	32,538
2024-10-25	42.580	42.580	41.560	41.715	39.442	587,049
2024-10-24	42.745	42.800	42.180	42.685	40.359	178,675
2024-10-23	42.165	42.700	42.130	42.410	40.099	47,166
2024-10-22	41.345	42.220	41.340	42.160	39.863	2,946,980
2024-10-21	41.650	42.020	41.570	41.690	39.419	170,043
2024-10-18	41.735	42.230	41.690	42.165	39.868	47,419
2024-10-17	41.530	42.240	41.530	42.020	39.731	53,260
2024-10-16	40.705	41.730	40.620	41.645	39.376	180,028
2024-10-15	40.630	41.420	40.630	40.975	38.743	1,327,432
2024-10-14	40.400	40.660	40.190	40.545	38.336	1,235,010
2024-10-11	40.000	40.460	39.730	40.380	38.180	377,315
2024-10-10	39.700	39.700	39.170	39.630	37.471	2,112,936
2024-10-09	39.200	39.800	39.080	39.785	37.617	696,991
2024-10-08	39.000	39.410	38.900	39.125	36.993	567,332
2024-10-07	39.305	39.740	39.140	39.395	37.249	841,548
2024-10-04	38.260	39.990	38.240	39.665	37.504	364,501
2024-10-03	37.905	38.260	37.730	38.020	35.949	620,573
2024-10-02	38.310	38.310	37.640	37.995	35.925	1,171,441
2024-10-01	39.210	39.210	37.870	38.085	36.010	2,700,161
2024-09-30	40.375	40.780	38.925	38.925	36.804	155,108
2024-09-27	40.250	40.980	40.230	40.855	38.629	67,813
2024-09-26	40.080	40.600	39.900	40.005	37.825	65,497
2024-09-25	39.720	40.650	39.720	39.890	37.717	3,362,235
2024-09-24	39.505	40.000	39.150	39.920	37.745	85,194
2024-09-23	39.480	39.530	38.880	39.070	36.941	160,124
2024-09-20	39.505	39.870	39.270	39.670	37.509	881,594
2024-09-19	38.935	39.670	38.920	39.450	37.301	72,567
2024-09-18	38.470	38.810	38.470	38.585	36.483	124,679
2024-09-17	38.470	38.970	38.470	38.725	36.615	769,731
2024-09-16	38.120	38.490	38.120	38.405	36.313	1,842,570
2024-09-13	38.115	38.470	38.100	38.370	36.280	893,720
2024-09-12	38.505	38.720	37.860	38.035	35.963	617,187
2024-09-11	37.800	38.100	37.510	37.995	35.925	556,870
2024-09-10	38.125	38.570	37.620	37.930	35.863	1,237,467
2024-09-09	38.020	38.630	38.000	38.385	36.294	248,023
2024-09-06	38.200	38.680	37.760	37.820	35.759	1,522,134
2024-09-05	38.000	38.670	38.000	38.335	36.246	1,780,477
2024-09-04	38.110	38.110	37.450	38.085	36.010	30,842

← NewerPage 9 of 22 · 1,267 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.