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
2025-03-03	52.300	52.700	52.100	52.500	50.122	317,455
2025-02-28	52.000	52.250	51.300	51.900	49.549	1,081,788
2025-02-27	51.100	51.950	51.100	51.850	49.501	276,761
2025-02-26	51.000	51.850	51.000	51.500	49.167	264,053
2025-02-25	50.500	51.450	50.350	51.150	48.833	332,038
2025-02-24	51.450	51.650	50.550	50.550	48.260	341,780
2025-02-21	51.800	51.950	51.350	51.550	49.215	361,899
2025-02-20	51.500	51.900	51.250	51.800	49.454	471,117
2025-02-19	51.600	51.800	50.250	51.200	48.881	506,557
2025-02-18	51.000	51.650	50.900	51.550	49.215	288,484
2025-02-17	50.200	51.100	50.150	51.000	48.690	480,878
2025-02-14	50.350	50.450	49.780	50.000	47.735	222,775
2025-02-13	50.350	50.900	50.100	50.550	48.260	200,768
2025-02-12	50.300	50.450	50.000	50.150	47.878	308,239
2025-02-11	49.800	50.300	49.540	50.150	47.878	414,553
2025-02-10	49.800	50.250	49.700	50.250	47.974	348,137
2025-02-07	49.600	49.840	49.460	49.700	47.449	216,187
2025-02-06	48.980	49.540	48.960	49.500	47.258	192,194
2025-02-05	49.020	49.240	48.800	48.940	46.723	213,526
2025-02-04	48.380	49.240	48.220	49.060	46.838	276,636
2025-02-03	48.320	48.820	48.140	48.520	46.322	290,045
2025-01-31	49.340	49.660	49.020	49.280	47.048	305,578
2025-01-30	48.480	49.420	48.440	49.220	46.990	218,698
2025-01-29	48.220	48.940	48.220	48.380	46.189	272,877
2025-01-28	48.100	48.580	47.940	47.940	45.768	300,867
2025-01-27	50.000	50.200	47.900	48.500	46.303	642,407
2025-01-24	51.800	51.800	50.550	50.800	48.499	433,976
2025-01-23	51.100	51.950	51.000	51.750	49.406	370,269
2025-01-22	49.440	51.500	49.100	51.000	48.690	734,045
2025-01-21	48.480	48.960	47.680	48.960	46.742	413,713
2025-01-20	48.600	48.900	48.280	48.800	46.151	337,045
2025-01-17	47.680	48.440	47.680	48.200	45.583	439,405
2025-01-16	47.780	47.780	47.260	47.580	44.997	235,440
2025-01-15	47.380	47.660	46.940	47.640	45.054	308,965
2025-01-14	47.500	47.680	46.920	47.220	44.656	268,381
2025-01-13	47.320	47.580	46.940	47.280	44.713	344,305
2025-01-10	48.700	48.740	47.420	47.500	44.921	379,935
2025-01-09	48.060	48.700	48.040	48.560	45.924	209,622
2025-01-08	47.980	48.240	47.580	48.240	45.621	224,044
2025-01-07	48.680	48.680	47.620	47.820	45.224	202,094
2025-01-06	48.800	49.000	47.980	48.460	45.829	218,008
2025-01-03	48.860	48.920	48.480	48.480	45.848	156,129
2025-01-02	48.380	48.820	48.260	48.820	46.170	309,661
2024-12-31	47.900	48.440	47.900	48.440	45.810	101,815
2024-12-30	47.800	48.280	47.780	47.920	45.318	139,927
2024-12-27	47.840	48.120	47.600	48.020	45.413	200,445
2024-12-24	47.360	47.900	47.360	47.880	45.281	77,630
2024-12-23	47.440	47.660	47.180	47.380	44.808	338,639
2024-12-20	47.280	47.620	46.740	47.460	44.883	1,068,397
2024-12-19	47.500	47.540	47.140	47.360	44.789	275,897
2024-12-18	47.740	48.240	47.560	47.840	45.243	242,288
2024-12-17	48.000	48.120	47.700	47.940	45.337	418,052
2024-12-16	47.960	48.180	47.520	48.080	45.470	345,164
2024-12-13	47.760	48.440	47.540	48.140	45.527	364,924
2024-12-12	47.680	47.920	47.520	47.720	45.129	235,228
2024-12-11	47.160	47.740	46.700	47.740	45.148	270,672
2024-12-10	47.120	47.900	47.100	47.240	44.675	353,859
2024-12-09	47.880	47.960	47.340	47.440	44.865	660,187
2024-12-06	47.880	48.200	47.880	48.000	45.394	286,970
2024-12-05	47.100	48.100	47.100	48.020	45.413	296,316

← NewerPage 8 of 22 · 1,279 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.