ACS Actividades de Construccion y Servicios SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	65.400	66.000	65.100	65.950	64.671	272,346
2025-08-20	65.400	65.700	64.950	65.550	64.278	191,296
2025-08-19	65.650	65.900	65.400	65.700	64.426	264,818
2025-08-18	65.550	65.800	65.150	65.650	64.377	181,058
2025-08-15	65.400	65.850	65.300	65.500	64.229	200,852
2025-08-14	64.300	65.500	64.300	65.450	64.180	272,411
2025-08-13	64.550	64.850	64.250	64.250	63.004	268,907
2025-08-12	63.300	64.250	63.100	64.050	62.808	266,759
2025-08-11	62.600	63.250	61.850	63.100	61.876	280,582
2025-08-08	61.450	62.450	61.400	62.250	61.043	265,520
2025-08-07	60.100	61.450	60.100	61.350	60.160	216,059
2025-08-06	59.700	60.000	59.450	59.850	58.689	225,647
2025-08-05	59.900	59.900	59.050	59.400	58.248	157,350
2025-08-04	58.950	59.700	58.950	59.400	58.248	164,179
2025-08-01	60.200	60.200	58.600	58.600	57.463	321,916
2025-07-31	61.100	61.850	60.400	60.400	59.228	337,996
2025-07-30	62.400	62.700	61.100	61.100	59.915	457,288
2025-07-29	61.050	62.100	60.700	62.100	60.895	460,925
2025-07-28	60.750	61.000	60.550	60.800	59.621	310,253
2025-07-25	61.200	61.250	59.850	60.400	59.228	167,284
2025-07-24	60.200	61.450	60.200	61.150	59.964	455,767
2025-07-23	59.500	59.950	58.750	59.900	58.738	389,553
2025-07-22	59.100	59.800	58.750	59.500	58.346	224,658
2025-07-21	58.900	59.550	58.800	59.050	57.905	241,972
2025-07-18	58.450	59.050	58.150	58.800	57.659	264,828
2025-07-17	56.250	58.400	56.200	58.100	56.973	306,729
2025-07-16	55.650	56.500	55.650	55.950	54.865	172,904
2025-07-15	56.800	56.850	55.600	55.700	54.620	230,920
2025-07-14	56.000	56.700	55.650	56.700	55.600	187,845
2025-07-11	55.900	56.500	55.700	56.450	55.355	240,384
2025-07-10	56.650	56.700	56.100	56.100	55.012	248,186
2025-07-09	56.350	56.700	56.200	56.700	55.600	261,427
2025-07-08	56.600	56.750	55.850	56.350	55.257	313,433
2025-07-07	56.250	56.600	55.750	56.600	55.502	251,511
2025-07-04	56.850	56.850	55.850	56.500	55.404	191,942
2025-07-03	56.850	56.950	56.350	56.850	55.747	198,455
2025-07-02	57.100	57.250	56.150	56.900	55.796	288,905
2025-07-01	57.150	57.650	56.000	56.850	55.747	372,924
2025-06-30	59.350	59.350	58.250	58.950	56.280	304,845
2025-06-27	58.050	59.000	57.550	59.000	56.327	644,580
2025-06-26	57.700	58.550	57.700	57.900	55.277	494,544
2025-06-25	57.200	57.800	57.000	57.550	54.943	274,332
2025-06-24	57.000	57.350	56.500	56.800	54.227	196,381
2025-06-23	54.700	56.100	54.700	56.050	53.511	212,715
2025-06-20	54.650	55.600	54.650	54.950	52.461	1,270,707
2025-06-19	55.750	55.800	54.750	54.950	52.461	273,482
2025-06-18	55.950	56.250	55.750	56.100	53.559	313,321
2025-06-17	56.100	56.200	55.350	55.950	53.416	255,426
2025-06-16	56.500	56.750	56.150	56.550	53.988	201,972
2025-06-13	56.400	56.550	55.950	56.350	53.798	363,036
2025-06-12	56.400	57.500	56.150	57.200	54.609	292,713
2025-06-11	56.650	57.050	56.500	56.650	54.084	247,662
2025-06-10	57.250	57.600	56.900	57.000	54.418	230,255
2025-06-09	57.550	57.800	57.300	57.350	54.752	136,600
2025-06-06	58.750	58.750	57.550	57.550	54.943	311,066
2025-06-05	57.900	58.700	57.750	58.700	56.041	246,184
2025-06-04	58.400	58.650	57.600	57.750	55.134	225,788
2025-06-03	58.200	58.500	57.900	58.050	55.420	240,911
2025-06-02	57.900	58.550	57.700	58.250	55.611	251,506
2025-05-30	58.700	58.750	57.600	57.850	55.230	1,685,250

← NewerPage 6 of 22 · 1,286 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	0.4570 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.