Acciona historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 125.10 | 129.30 | 125.10 | 128.20 | 122.59 | 1,627 |
| 2024-09-04 | 123.20 | 125.20 | 122.40 | 124.40 | 118.96 | 1,829 |
| 2024-09-03 | 123.50 | 125.30 | 123.50 | 124.55 | 119.10 | 3,773 |
| 2024-09-02 | 121.80 | 123.99 | 120.10 | 122.65 | 117.29 | 723 |
| 2024-08-30 | 122.00 | 123.10 | 121.60 | 122.30 | 116.95 | 9,569 |
| 2024-08-29 | 123.00 | 123.40 | 121.40 | 121.80 | 116.47 | 2,341 |
| 2024-08-28 | 124.00 | 124.20 | 123.00 | 123.60 | 118.20 | 243 |
| 2024-08-27 | 123.70 | 123.80 | 122.70 | 123.70 | 118.29 | 1,205 |
| 2024-08-23 | 122.55 | 123.50 | 122.00 | 123.45 | 118.05 | 1,272 |
| 2024-08-22 | 119.60 | 122.50 | 118.30 | 122.20 | 116.86 | 458 |
| 2024-08-21 | 121.90 | 122.50 | 120.50 | 120.90 | 115.61 | 4,176 |
| 2024-08-20 | 121.90 | 124.90 | 121.60 | 122.50 | 117.14 | 27,874 |
| 2024-08-19 | 119.10 | 123.00 | 119.10 | 122.55 | 117.19 | 1,173 |
| 2024-08-16 | 118.20 | 119.10 | 118.20 | 118.20 | 113.03 | 794 |
| 2024-08-15 | 117.40 | 118.60 | 117.30 | 118.15 | 112.98 | 2,285 |
| 2024-08-14 | 118.80 | 118.80 | 116.30 | 116.30 | 111.22 | 279 |
| 2024-08-13 | 117.40 | 118.15 | 116.50 | 118.15 | 112.98 | 2,400 |
| 2024-08-12 | 117.30 | 117.30 | 113.90 | 116.80 | 111.69 | 420 |
| 2024-08-09 | 117.30 | 118.20 | 115.60 | 115.70 | 110.64 | 14,796 |
| 2024-08-08 | 116.90 | 119.00 | 115.80 | 117.15 | 112.03 | 183 |
| 2024-08-07 | 115.40 | 117.30 | 114.60 | 116.60 | 111.50 | 693 |
| 2024-08-06 | 115.60 | 116.80 | 113.30 | 113.30 | 108.35 | 574 |
| 2024-08-05 | 118.20 | 118.20 | 113.70 | 114.80 | 109.78 | 1,497 |
| 2024-08-02 | 117.70 | 120.70 | 117.50 | 119.65 | 114.42 | 4,008 |
| 2024-08-01 | 119.90 | 121.90 | 119.19 | 120.35 | 115.09 | 1,383 |
| 2024-07-31 | 119.00 | 119.70 | 117.60 | 118.90 | 113.70 | 2,975 |
| 2024-07-30 | 116.40 | 123.00 | 116.40 | 117.70 | 112.55 | 1,160 |
| 2024-07-29 | 117.00 | 118.20 | 116.75 | 116.75 | 111.65 | 2,367 |
| 2024-07-26 | 114.50 | 117.20 | 114.50 | 117.15 | 112.03 | 2,933 |
| 2024-07-25 | 112.80 | 115.01 | 111.90 | 114.55 | 109.54 | 2,518 |
| 2024-07-24 | 111.50 | 113.60 | 111.10 | 112.55 | 107.63 | 664 |
| 2024-07-23 | 112.80 | 112.80 | 111.30 | 111.40 | 106.53 | 333 |
| 2024-07-22 | 112.40 | 113.70 | 112.30 | 112.60 | 107.68 | 4,326 |
| 2024-07-19 | 115.25 | 116.00 | 111.90 | 112.60 | 107.68 | 1,973 |
| 2024-07-18 | 113.40 | 115.80 | 112.30 | 115.10 | 110.07 | 1,520 |
| 2024-07-17 | 112.00 | 113.60 | 110.00 | 112.85 | 107.92 | 230 |
| 2024-07-16 | 111.50 | 111.50 | 110.60 | 110.65 | 105.81 | 171 |
| 2024-07-15 | 113.80 | 113.80 | 111.70 | 112.20 | 107.29 | 611 |
| 2024-07-12 | 114.00 | 114.70 | 113.10 | 114.45 | 109.45 | 12,269 |
| 2024-07-11 | 112.90 | 114.70 | 111.60 | 113.80 | 108.82 | 1,083 |
| 2024-07-10 | 109.70 | 111.90 | 106.50 | 111.05 | 106.19 | 933 |
| 2024-07-09 | 110.30 | 110.30 | 108.10 | 108.70 | 103.95 | 603 |
| 2024-07-08 | 110.00 | 111.40 | 108.20 | 108.60 | 103.85 | 13,411 |
| 2024-07-05 | 109.20 | 110.10 | 107.10 | 108.20 | 103.47 | 7,050 |
| 2024-07-04 | 108.30 | 108.90 | 106.70 | 108.15 | 103.42 | 33,640 |
| 2024-07-03 | 106.00 | 107.45 | 105.60 | 107.45 | 102.75 | 1,810 |
| 2024-07-02 | 107.80 | 107.80 | 104.90 | 105.45 | 100.84 | 2,825 |
| 2024-07-01 | 113.00 | 114.80 | 112.70 | 113.70 | 104.94 | 1,610 |
| 2024-06-28 | 113.00 | 113.00 | 110.15 | 110.15 | 101.67 | 1,108 |
| 2024-06-27 | 113.50 | 114.40 | 111.80 | 113.00 | 104.30 | 959 |
| 2024-06-26 | 116.20 | 116.20 | 112.50 | 112.50 | 103.83 | 1,189 |
| 2024-06-25 | 115.70 | 116.50 | 113.70 | 114.90 | 106.05 | 646 |
| 2024-06-24 | 114.90 | 115.80 | 112.70 | 114.80 | 105.96 | 160 |
| 2024-06-21 | 114.40 | 114.40 | 112.40 | 112.65 | 103.97 | 2,458 |
| 2024-06-20 | 112.80 | 113.80 | 111.50 | 113.20 | 104.48 | 2,875 |
| 2024-06-19 | 111.60 | 112.50 | 111.30 | 112.05 | 103.42 | 1,623 |
| 2024-06-18 | 113.00 | 113.70 | 111.10 | 113.00 | 104.30 | 5,464 |
| 2024-06-17 | 116.60 | 116.60 | 110.80 | 110.80 | 102.27 | 5,311 |
| 2024-06-14 | 115.70 | 117.10 | 113.80 | 115.60 | 106.70 | 3,133 |
| 2024-06-13 | 117.80 | 117.80 | 115.70 | 116.75 | 107.76 | 2,016 |
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.