ACS Actividades de Construccion y Servicios SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 139.80 | 141.20 | 138.00 | 138.00 | 135.99 | 444,293 |
| 2026-05-06 | 135.90 | 140.60 | 135.40 | 140.40 | 138.35 | 425,513 |
| 2026-05-05 | 122.20 | 133.80 | 122.20 | 133.80 | 131.85 | 473,998 |
| 2026-05-04 | 123.70 | 124.10 | 120.90 | 121.80 | 120.02 | 223,839 |
| 2026-04-30 | 118.50 | 122.70 | 117.70 | 122.60 | 120.81 | 244,653 |
| 2026-04-29 | 119.80 | 120.70 | 119.00 | 119.40 | 117.66 | 190,563 |
| 2026-04-28 | 121.90 | 122.10 | 118.50 | 119.10 | 117.36 | 278,544 |
| 2026-04-27 | 122.60 | 123.40 | 120.50 | 120.70 | 118.94 | 204,120 |
| 2026-04-24 | 122.50 | 123.70 | 121.20 | 122.30 | 120.52 | 213,059 |
| 2026-04-23 | 121.70 | 124.00 | 120.80 | 123.90 | 122.09 | 313,078 |
← NewerPage 3 of 3 · 130 trading days
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 | 0.4570 EUR |
| 2023-07-04 | 1.4820 EUR |
| 2023-01-20 | 0.4800 EUR |
| 2022-08-02 | 0.0500 EUR |
| 2022-07-01 | 1.4840 EUR |
| 2022-01-14 | 0.4680 EUR |
| 2021-06-22 | 1.2700 EUR |
| 2021-01-22 | 0.4520 EUR |
| 2020-07-02 | 0.1600 EUR |
| 2020-06-23 | 1.3800 EUR |
| 2020-02-18 | 0.4490 EUR |
| 2019-06-24 | 1.4500 EUR |
| 2019-01-22 | 0.4500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.