ACS Actividades de Construcción y Servicios S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	137.60	137.60	137.40	137.50	135.50	0
2026-05-07	140.30	140.80	139.80	140.80	138.75	0
2026-05-06	140.00	140.00	138.30	138.30	136.28	0
2026-05-05	122.80	132.20	122.80	132.20	130.27	40
2026-05-04	123.30	123.30	122.70	122.70	120.91	0
2026-04-30	118.10	121.90	118.10	121.90	120.12	0
2026-04-29	119.70	120.00	119.20	120.00	118.25	0
2026-04-28	121.50	121.50	120.00	120.00	118.25	0
2026-04-27	123.00	123.10	122.30	122.30	120.52	0
2026-04-24	122.40	122.40	121.50	122.40	120.62	0
2026-04-23	121.60	123.60	121.60	123.60	121.80	0
2026-04-22	123.30	123.60	122.50	123.60	121.80	0
2026-04-21	121.90	123.10	121.90	122.40	120.62	0
2026-04-20	120.90	122.90	120.90	122.90	121.11	0
2026-04-17	120.90	122.90	119.70	122.90	121.11	0
2026-04-16	124.10	124.10	123.50	123.50	121.70	0
2026-04-15	124.10	124.30	123.90	123.90	122.09	0
2026-04-14	122.70	124.30	122.70	124.30	122.49	0
2026-04-13	118.70	118.80	118.60	118.80	117.07	0
2026-04-10	119.90	122.10	119.60	121.10	119.33	0
2026-04-09	119.50	119.50	118.70	119.00	117.27	0
2026-04-08	117.80	118.90	117.80	118.90	117.17	0
2026-04-07	111.10	112.20	111.10	112.20	110.56	0
2026-04-02	109.20	109.60	108.40	108.40	106.82	0
2026-04-01	110.50	110.90	110.50	110.90	109.28	0
2026-03-31	102.70	105.40	102.70	105.40	103.86	0
2026-03-30	102.10	103.60	102.10	103.60	102.09	0
2026-03-27	103.90	103.90	101.80	102.80	101.30	0
2026-03-26	106.30	106.30	105.00	105.00	103.47	0
2026-03-25	107.10	108.00	107.10	107.20	105.64	0
2026-03-24	104.90	105.40	104.50	104.50	102.98	0
2026-03-23	100.60	106.80	99.150	106.80	105.24	0
2026-03-20	107.40	107.40	104.60	104.60	103.08	0
2026-03-19	107.30	107.30	105.20	105.20	103.67	0
2026-03-18	109.40	110.90	108.90	108.90	107.31	0
2026-03-17	106.30	107.80	106.30	107.80	106.23	0
2026-03-16	104.90	105.80	103.60	105.80	104.26	0
2026-03-13	103.90	104.40	103.80	103.80	102.29	0
2026-03-12	107.60	107.80	104.80	105.70	104.16	0
2026-03-11	106.90	106.90	105.80	106.80	105.24	0
2026-03-10	105.90	107.20	105.90	107.20	105.64	0
2026-03-09	99.650	103.00	99.650	103.00	101.50	0
2026-03-06	105.30	105.30	101.50	101.50	100.02	0
2026-03-05	107.60	109.60	107.60	107.90	106.33	0
2026-03-04	103.60	107.20	103.60	107.20	105.64	0
2026-03-03	106.10	106.10	103.70	104.00	102.48	0
2026-03-02	106.40	108.20	106.40	108.10	106.52	0
2026-02-27	110.50	110.50	108.50	108.50	106.92	0
2026-02-26	108.60	111.00	108.60	110.20	108.59	0
2026-02-25	108.70	108.80	108.50	108.80	107.21	0
2026-02-24	105.60	107.90	105.60	107.70	106.13	0
2026-02-23	106.00	106.50	105.50	106.50	104.95	0
2026-02-20	105.70	107.20	105.70	106.50	104.95	0
2026-02-19	104.60	105.50	104.20	104.20	102.68	0
2026-02-18	102.30	104.70	102.30	104.70	103.17	0
2026-02-17	101.90	101.90	101.20	101.30	99.823	0
2026-02-16	100.30	101.80	100.30	101.80	100.32	0
2026-02-13	97.900	97.900	97.250	97.250	95.832	0
2026-02-12	100.80	100.80	97.550	97.550	96.128	0
2026-02-11	98.050	99.950	98.050	99.950	98.493	0

← NewerPage 3 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	1.8660 EUR
2026-01-21	0.4570 EUR
2025-07-01	1.5570 EUR
2025-01-21	0.4540 EUR
2024-07-02	1.5550 EUR
2024-01-19	0.4623 EUR
2023-07-04	1.4992 EUR
2023-01-20	0.4856 EUR
2022-08-02	0.0506 EUR
2022-07-01	1.5013 EUR
2022-01-14	0.4734 EUR
2021-06-22	1.2848 EUR
2021-01-22	0.4573 EUR
2020-07-02	0.1619 EUR
2020-06-23	1.3961 EUR
2020-02-18	0.4542 EUR
2019-06-24	1.4669 EUR
2019-01-22	0.4552 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.