Accor S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-19	38.800	38.980	38.370	38.440	36.330	767,334
2024-06-18	37.660	37.990	37.530	37.890	35.811	823,661
2024-06-17	37.310	37.670	36.840	37.290	35.243	946,007
2024-06-14	38.260	38.380	36.740	37.030	34.998	1,301,400
2024-06-13	39.100	39.110	38.350	38.360	36.255	642,014
2024-06-12	38.620	39.330	38.510	39.210	37.058	513,029
2024-06-11	38.940	39.000	38.380	38.590	36.472	714,994
2024-06-10	38.300	38.830	38.070	38.830	36.699	917,046
2024-06-07	39.180	39.180	38.710	38.960	36.822	630,552
2024-06-06	39.660	39.680	38.920	39.120	36.973	710,285
2024-06-05	39.000	39.510	38.890	39.260	37.105	743,671
2024-06-04	39.990	40.260	39.300	39.930	36.623	686,819
2024-06-03	40.410	40.550	40.080	40.140	36.816	569,549
2024-05-31	40.230	40.290	39.790	39.890	36.587	1,240,032
2024-05-30	39.600	40.470	39.560	40.270	36.935	472,878
2024-05-29	40.390	40.470	39.760	39.760	36.467	459,843
2024-05-28	40.990	41.120	40.480	40.640	37.275	403,242
2024-05-27	40.750	40.940	40.590	40.840	37.458	247,420
2024-05-24	40.670	40.940	40.390	40.650	37.284	483,652
2024-05-23	40.950	41.340	40.820	40.900	37.513	337,430
2024-05-22	40.840	41.190	40.670	40.900	37.513	616,623
2024-05-21	41.450	41.710	40.850	40.880	37.495	520,257
2024-05-20	41.380	41.960	41.310	41.600	38.155	571,948
2024-05-17	41.200	41.540	41.130	41.370	37.944	461,355
2024-05-16	42.020	42.150	41.270	41.330	37.907	428,101
2024-05-15	41.370	41.870	41.180	41.820	38.357	510,467
2024-05-14	41.800	41.820	41.330	41.330	37.907	447,884
2024-05-13	41.540	41.860	41.360	41.710	38.256	405,694
2024-05-10	40.850	41.610	40.750	41.450	38.017	687,532
2024-05-09	41.410	41.480	40.230	40.470	37.119	666,547
2024-05-08	41.720	42.230	41.470	41.470	38.036	547,887
2024-05-07	41.890	42.070	41.500	41.610	38.164	554,609
2024-05-06	41.200	41.720	41.120	41.720	38.265	309,474
2024-05-03	41.100	41.440	40.650	41.050	37.651	464,795
2024-05-02	41.250	41.460	40.650	40.840	37.458	654,023
2024-04-30	41.920	41.990	41.310	41.310	37.889	794,591
2024-04-29	42.520	42.560	41.730	41.780	38.320	478,523
2024-04-26	42.260	42.700	41.270	42.280	38.779	998,818
2024-04-25	42.060	42.250	41.230	41.700	38.247	926,723
2024-04-24	41.060	42.150	41.050	42.150	38.659	1,840,780
2024-04-23	40.120	40.950	40.120	40.950	37.559	767,515
2024-04-22	40.100	40.270	39.840	39.850	36.550	554,096
2024-04-19	39.360	39.850	38.810	39.780	36.486	998,897
2024-04-18	39.660	39.990	39.500	39.880	36.577	879,560
2024-04-17	39.230	39.680	39.170	39.240	35.990	991,725
2024-04-16	39.630	39.790	38.970	39.220	35.972	1,149,685
2024-04-15	40.290	40.650	40.090	40.170	36.843	921,300
2024-04-12	41.270	41.400	40.120	40.120	36.798	999,826
2024-04-11	41.560	41.600	40.450	40.950	37.559	1,018,049
2024-04-10	41.680	41.860	41.280	41.710	38.256	819,197
2024-04-09	41.650	41.700	41.100	41.480	38.045	881,686
2024-04-08	41.980	42.330	41.640	41.700	38.247	935,901
2024-04-05	42.000	42.190	41.700	42.090	38.604	1,383,106
2024-04-04	42.840	43.250	42.770	42.850	39.302	921,287
2024-04-03	42.540	42.780	42.370	42.740	39.201	1,054,150
2024-04-02	43.150	43.450	42.580	42.580	39.054	1,033,337
2024-03-28	43.070	43.740	43.030	43.300	39.714	1,016,775
2024-03-27	43.450	43.610	43.140	43.190	39.613	995,044
2024-03-26	43.100	43.600	43.070	43.420	39.824	1,000,393
2024-03-25	42.610	43.350	42.610	43.330	39.742	1,078,909

← NewerPage 11 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	1.3500 EUR
2025-06-02	1.2600 EUR
2024-06-05	1.1800 EUR
2023-05-23	1.0500 EUR
2019-05-10	1.0500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.