Acciona historical data
| 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 · 1,269 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.