Acciona historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 158.60 | 160.50 | 157.80 | 158.80 | 136.08 | 79,516 |
| 2021-11-18 | 160.20 | 160.50 | 156.90 | 158.40 | 135.74 | 104,792 |
| 2021-11-17 | 162.60 | 163.20 | 160.90 | 160.90 | 137.88 | 91,963 |
| 2021-11-16 | 161.40 | 162.70 | 160.90 | 162.00 | 138.82 | 63,939 |
| 2021-11-15 | 160.00 | 161.50 | 158.90 | 161.50 | 138.40 | 82,117 |
| 2021-11-12 | 159.10 | 160.60 | 157.70 | 159.50 | 136.68 | 51,278 |
| 2021-11-11 | 159.80 | 160.10 | 158.20 | 159.10 | 136.34 | 75,933 |
| 2021-11-10 | 156.50 | 160.60 | 156.50 | 159.70 | 136.85 | 120,131 |
| 2021-11-09 | 157.20 | 159.60 | 156.30 | 157.20 | 134.71 | 112,468 |
| 2021-11-08 | 157.00 | 159.60 | 156.30 | 157.70 | 135.14 | 84,419 |
| 2021-11-05 | 160.00 | 160.00 | 155.50 | 157.00 | 134.54 | 156,481 |
| 2021-11-04 | 160.70 | 164.20 | 158.80 | 159.10 | 136.34 | 162,844 |
| 2021-11-03 | 166.80 | 166.80 | 158.30 | 159.50 | 136.68 | 195,535 |
| 2021-11-02 | 166.80 | 168.80 | 165.60 | 166.90 | 143.02 | 71,297 |
| 2021-11-01 | 166.10 | 168.90 | 165.90 | 166.00 | 142.25 | 106,842 |
| 2021-10-29 | 167.00 | 167.90 | 164.10 | 165.80 | 142.08 | 94,860 |
| 2021-10-28 | 164.30 | 167.10 | 164.30 | 167.10 | 143.19 | 74,165 |
| 2021-10-27 | 162.50 | 165.10 | 162.20 | 164.40 | 140.88 | 96,949 |
| 2021-10-26 | 162.50 | 164.10 | 160.60 | 163.20 | 139.85 | 101,270 |
← NewerPage 22 of 22 · 1,279 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 5.7487 EUR |
| 2025-07-08 | 5.2841 EUR |
| 2024-07-02 | 4.8884 EUR |
| 2023-07-04 | 4.5099 EUR |
| 2022-07-05 | 4.1127 EUR |
| 2022-04-19 | 0.2801 EUR |
| 2021-07-05 | 3.9150 EUR |
| 2020-06-30 | 1.9365 EUR |
| 2019-06-27 | 3.5226 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.