Acciona historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	205.60	208.20	205.60	205.60	205.60	2
2026-10-22	208.40	208.40	208.20	208.40	208.40	2
2026-10-21	210.00	211.30	208.20	211.30	211.30	2
2026-10-20	210.60	210.60	208.20	210.60	210.60	2
2026-10-19	208.20	208.20	208.00	208.00	208.00	2
2026-10-16	212.00	215.40	208.20	215.40	215.40	3
2026-10-15	209.60	211.20	204.80	208.60	208.60	5,395
2026-10-14	215.10	216.20	210.20	210.80	210.80	150
2026-10-13	217.00	217.00	212.80	214.60	214.60	146
2026-10-12	213.60	215.60	212.20	215.60	215.60	1,172
2026-10-09	211.80	214.00	207.60	213.60	213.60	76
2026-10-08	209.60	213.40	207.40	209.20	209.20	413
2026-10-07	213.00	216.00	209.80	210.50	210.50	123
2026-10-06	209.60	212.00	209.60	210.00	210.00	7,332
2026-10-05	212.20	214.60	207.40	209.60	209.60	504
2026-10-02	214.00	215.60	211.80	213.20	213.20	280
2026-10-01	211.20	213.60	208.40	213.50	213.50	4,585
2026-09-30	212.40	216.00	212.20	212.40	212.40	294
2026-09-29	215.40	216.20	211.60	213.20	213.20	7,535
2026-09-28	213.00	216.40	209.80	213.60	213.60	1,821
2026-09-25	212.80	216.80	212.20	214.40	214.40	41
2026-09-24	210.60	214.60	208.60	209.20	209.20	367
2026-09-23	218.20	218.80	212.60	213.40	213.40	99,004
2026-09-22	214.00	218.60	214.00	218.60	218.60	231
2026-09-21	208.80	214.00	205.00	213.00	213.00	95,576
2026-09-18	209.80	209.80	207.00	209.20	209.20	4,378
2026-09-17	207.00	210.00	204.80	208.60	208.60	3,435
2026-09-16	202.00	207.50	202.00	207.50	207.50	80,970
2026-09-15	204.20	208.40	200.60	202.00	202.00	362
2026-09-14	205.40	206.00	196.40	196.40	196.40	465
2026-09-11	207.00	209.40	203.00	208.10	208.10	21,793
2026-09-10	211.20	213.00	207.40	208.70	208.70	517
2026-09-09	214.80	215.20	208.80	210.20	210.20	3,228
2026-09-08	208.20	214.80	208.20	214.60	214.60	18,793
2026-09-07	204.00	210.20	204.00	209.00	209.00	2,548
2026-09-04	201.40	203.60	200.00	202.20	202.20	201
2026-09-03	200.00	201.80	199.50	201.80	201.80	14,594
2026-09-02	202.95	205.20	198.75	198.75	198.75	130
2026-09-01	210.60	211.60	204.40	205.50	205.50	3,658
2026-08-28	211.60	215.00	211.40	212.00	212.00	778
2026-08-27	211.00	213.00	201.84	210.70	210.70	69
2026-08-26	214.00	214.00	211.80	211.80	211.80	314
2026-08-25	212.00	215.80	211.00	213.60	213.60	11
2026-08-24	210.00	210.80	208.00	209.40	209.40	900
2026-08-21	211.00	213.40	210.40	210.40	210.40	275
2026-08-20	211.80	211.80	208.60	209.50	209.50	9
2026-08-19	208.60	211.40	207.20	209.80	209.80	657
2026-08-18	208.20	210.80	207.60	210.20	210.20	44
2026-08-17	211.60	211.60	208.80	210.40	210.40	53
2026-08-14	210.20	211.80	208.00	210.80	210.80	404
2026-08-13	214.80	214.80	211.60	212.00	212.00	168,277
2026-08-12	212.00	216.60	212.00	215.50	215.50	738
2026-08-11	208.60	213.20	208.20	212.40	212.40	686
2026-08-10	214.00	214.80	208.60	208.60	208.60	1,129
2026-08-07	213.00	215.00	212.20	214.20	214.20	346,071
2026-08-06	208.80	216.00	208.80	214.50	214.50	641
2026-08-05	216.80	217.00	207.20	207.90	207.90	2,776
2026-08-04	218.00	218.00	209.00	214.60	214.60	7,976
2026-08-03	241.20	241.20	228.40	236.60	236.60	296
2026-07-31	244.20	251.60	236.60	239.80	239.80	2,158

Page 1 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	4.6564 EUR
2025-07-08	4.2801 EUR
2024-07-02	3.9596 EUR
2023-07-04	3.6530 EUR
2022-07-05	3.3312 EUR
2021-07-05	3.1711 EUR
2020-06-30	1.5686 EUR
2019-06-27	2.8350 EUR

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