Accor S. A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 44.200 | 44.640 | 43.980 | 44.220 | 42.951 | 484,924 |
| 2026-05-07 | 45.000 | 45.920 | 44.680 | 44.690 | 43.407 | 1,028,709 |
| 2026-05-06 | 42.120 | 44.600 | 42.030 | 44.600 | 43.320 | 1,466,204 |
| 2026-05-05 | 41.180 | 41.570 | 40.980 | 41.420 | 40.231 | 758,292 |
| 2026-05-04 | 42.200 | 42.200 | 40.970 | 41.180 | 39.998 | 862,919 |
| 2026-04-30 | 41.110 | 42.490 | 41.080 | 42.130 | 40.921 | 1,018,912 |
| 2026-04-29 | 42.120 | 42.200 | 41.500 | 41.890 | 40.688 | 706,883 |
| 2026-04-28 | 42.640 | 42.800 | 41.930 | 42.220 | 41.008 | 815,799 |
| 2026-04-27 | 43.630 | 43.740 | 42.780 | 42.890 | 41.659 | 672,661 |
| 2026-04-24 | 43.800 | 43.980 | 42.540 | 43.210 | 41.970 | 1,466,114 |
← NewerPage 3 of 3 · 130 trading days
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.