Accor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	27.640	27.640	27.640	27.640	24.500	0
2023-01-13	28.190	28.190	28.190	28.190	24.987	51
2023-01-11	26.380	26.680	26.380	26.680	23.649	80
2023-01-06	25.100	25.100	25.100	25.100	22.248	4
2023-01-05	25.200	25.200	25.010	25.010	22.168	50
2022-12-30	23.450	23.450	23.450	23.450	20.786	0
2022-12-29	23.400	23.560	23.400	23.560	20.883	80
2022-12-28	23.610	23.610	23.610	23.610	20.928	200
2022-12-23	23.900	23.900	23.720	23.720	21.025	1
2022-12-22	24.150	24.150	24.150	24.150	21.406	51
2022-12-21	24.180	24.180	24.180	24.180	21.433	0
2022-12-19	23.950	23.950	23.950	23.950	21.229	0
2022-12-16	24.050	24.050	24.050	24.050	21.318	450
2022-12-15	24.920	24.970	24.920	24.970	22.133	240
2022-12-14	25.290	25.290	25.210	25.210	22.346	50
2022-12-13	25.520	25.550	25.520	25.550	22.647	50
2022-12-07	25.180	25.180	25.180	25.180	22.319	0
2022-12-06	25.090	25.090	25.090	25.090	22.239	0
2022-12-05	25.200	25.200	25.000	25.000	22.160	1
2022-12-02	25.210	25.210	25.210	25.210	22.346	0
2022-12-01	25.270	25.280	25.190	25.190	22.328	50
2022-11-30	25.220	25.220	25.220	25.220	22.355	0
2022-11-29	24.890	24.890	24.780	24.780	21.965	55
2022-11-28	24.750	24.770	24.650	24.650	21.849	250
2022-11-25	24.830	24.830	24.830	24.830	22.009	0
2022-11-24	24.650	24.650	24.650	24.650	21.849	50
2022-11-23	24.440	24.440	24.440	24.440	21.663	0
2022-11-21	24.420	24.420	24.420	24.420	21.645	0
2022-11-18	24.470	24.470	24.470	24.470	21.690	0
2022-11-17	24.540	24.540	24.490	24.490	21.708	200
2022-11-16	24.630	24.630	24.630	24.630	21.832	0
2022-11-15	25.090	25.090	25.090	25.090	22.239	10
2022-11-14	25.460	25.460	25.260	25.260	22.390	50
2022-11-11	25.310	25.350	25.310	25.350	22.470	150
2022-11-10	24.730	24.730	24.730	24.730	21.920	0
2022-11-09	24.130	24.130	24.130	24.130	21.388	50
2022-11-08	24.130	24.130	24.130	24.130	21.388	0
2022-11-04	24.140	24.140	24.140	24.140	21.397	0
2022-11-03	23.860	23.860	23.860	23.860	21.149	0
2022-11-02	23.750	23.750	23.750	23.750	21.052	0
2022-11-01	24.100	24.130	24.100	24.130	21.388	6
2022-10-31	23.980	24.310	23.980	24.250	21.495	119
2022-10-28	23.940	23.940	23.940	23.940	21.220	0
2022-10-27	23.910	23.910	23.910	23.910	21.193	0
2022-10-26	23.460	23.460	23.460	23.460	20.795	0
2022-10-25	22.960	22.960	22.960	22.960	20.351	0
2022-10-21	22.230	22.230	22.230	22.230	19.704	0
2022-10-20	22.700	22.700	22.700	22.700	20.121	0
2022-10-18	22.520	22.520	22.520	22.520	19.961	0
2022-10-17	22.230	22.230	22.230	22.230	19.704	0
2022-10-14	21.840	21.840	21.840	21.840	19.359	0
2022-10-12	21.110	21.110	21.110	21.110	18.712	0
2022-10-11	21.200	21.200	21.200	21.200	18.791	0
2022-10-10	21.490	21.490	21.490	21.490	19.048	100
2022-10-07	22.020	22.020	22.020	22.020	19.518	0
2022-10-06	21.700	21.700	21.700	21.700	19.235	0
2022-10-05	22.290	22.290	22.200	22.200	19.678	15
2022-10-04	22.510	22.510	22.510	22.510	19.952	0
2022-10-03	21.590	21.590	21.590	21.590	19.137	0
2022-09-30	21.580	21.580	21.580	21.580	19.128	0

← NewerPage 14 of 17 · 1,008 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	1.0500 EUR

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