ACS Actividades de Construccion y Servicios SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 79.200 | 79.900 | 77.400 | 77.800 | 76.291 | 328,778 |
| 2025-11-12 | 78.050 | 79.250 | 77.950 | 78.800 | 77.271 | 285,234 |
| 2025-11-11 | 77.800 | 78.650 | 77.350 | 78.100 | 76.585 | 422,413 |
| 2025-11-10 | 76.500 | 78.050 | 76.000 | 77.550 | 76.046 | 331,218 |
| 2025-11-07 | 75.100 | 76.700 | 75.100 | 75.500 | 74.035 | 446,700 |
| 2025-11-06 | 73.400 | 75.900 | 71.850 | 75.100 | 73.643 | 627,795 |
| 2025-11-05 | 72.400 | 73.950 | 72.400 | 73.850 | 72.417 | 273,586 |
| 2025-11-04 | 72.400 | 73.200 | 71.450 | 73.150 | 71.731 | 234,040 |
| 2025-11-03 | 71.500 | 73.400 | 71.200 | 73.350 | 71.927 | 301,516 |
| 2025-10-31 | 72.450 | 72.500 | 71.050 | 71.200 | 69.819 | 229,258 |
| 2025-10-30 | 72.600 | 73.100 | 72.300 | 72.600 | 71.192 | 219,608 |
| 2025-10-29 | 73.000 | 73.200 | 72.350 | 72.500 | 71.094 | 204,989 |
| 2025-10-28 | 72.700 | 72.850 | 72.150 | 72.750 | 71.339 | 239,075 |
| 2025-10-27 | 72.300 | 73.100 | 71.900 | 72.800 | 71.388 | 236,682 |
| 2025-10-24 | 71.450 | 72.050 | 70.200 | 72.050 | 70.652 | 220,609 |
| 2025-10-23 | 70.000 | 71.000 | 69.500 | 70.850 | 69.476 | 275,846 |
← NewerPage 5 of 5 · 256 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.