Acciona historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 116.50 | 119.30 | 115.60 | 118.30 | 109.19 | 2,907 |
| 2024-06-11 | 118.30 | 118.40 | 114.40 | 116.95 | 107.94 | 7,050 |
| 2024-06-10 | 118.30 | 118.30 | 116.80 | 118.05 | 108.96 | 1,775 |
| 2024-06-07 | 120.20 | 120.50 | 117.70 | 118.50 | 109.37 | 2,472 |
| 2024-06-06 | 120.80 | 121.40 | 118.30 | 119.10 | 109.93 | 2,517 |
| 2024-06-05 | 119.80 | 121.60 | 119.40 | 120.40 | 111.13 | 2,295 |
| 2024-06-04 | 120.50 | 121.10 | 116.30 | 120.25 | 110.99 | 1,067 |
| 2024-06-03 | 120.60 | 121.50 | 118.90 | 120.25 | 110.99 | 7,952 |
| 2024-05-31 | 121.20 | 121.90 | 117.89 | 119.90 | 110.66 | 147,589 |
| 2024-05-30 | 116.30 | 121.20 | 116.10 | 120.90 | 111.59 | 5,804 |
| 2024-05-29 | 118.30 | 118.30 | 114.80 | 115.10 | 106.23 | 4,238 |
| 2024-05-28 | 120.00 | 121.40 | 118.20 | 118.60 | 109.47 | 763 |
| 2024-05-24 | 122.90 | 122.90 | 113.00 | 116.70 | 107.71 | 4,587 |
| 2024-05-23 | 126.50 | 126.50 | 123.60 | 125.20 | 115.56 | 8,522 |
| 2024-05-22 | 122.00 | 126.50 | 121.10 | 125.60 | 115.93 | 753 |
| 2024-05-21 | 123.00 | 123.49 | 121.60 | 122.60 | 113.16 | 7,015 |
| 2024-05-20 | 123.50 | 125.20 | 122.60 | 123.80 | 114.26 | 801 |
| 2024-05-17 | 123.30 | 124.00 | 120.90 | 122.55 | 113.11 | 3,930 |
| 2024-05-16 | 124.40 | 125.10 | 122.50 | 124.05 | 114.50 | 2,763 |
| 2024-05-15 | 122.80 | 125.50 | 121.50 | 123.80 | 114.26 | 2,962 |
| 2024-05-14 | 120.20 | 122.90 | 120.20 | 122.55 | 113.11 | 3,981 |
| 2024-05-13 | 121.60 | 121.60 | 118.80 | 119.60 | 110.39 | 1,844 |
| 2024-05-10 | 117.90 | 121.70 | 117.60 | 121.50 | 112.14 | 2,154 |
| 2024-05-09 | 117.80 | 118.30 | 111.90 | 118.05 | 108.96 | 2,623 |
| 2024-05-08 | 117.00 | 117.30 | 115.80 | 116.30 | 107.34 | 17,004 |
| 2024-05-07 | 115.30 | 116.50 | 114.10 | 116.40 | 107.43 | 209 |
| 2024-05-03 | 110.90 | 117.20 | 110.90 | 114.70 | 105.87 | 1,808 |
| 2024-05-02 | 111.00 | 112.50 | 108.40 | 110.70 | 102.17 | 676 |
| 2024-05-01 | 108.60 | 108.60 | 108.60 | 108.60 | 100.24 | 0 |
| 2024-04-30 | 111.70 | 112.30 | 108.40 | 108.60 | 100.24 | 8,228 |
| 2024-04-29 | 109.00 | 111.60 | 109.00 | 110.85 | 102.31 | 342 |
| 2024-04-26 | 105.10 | 110.70 | 105.10 | 110.30 | 101.80 | 15,099 |
| 2024-04-25 | 108.30 | 109.50 | 104.70 | 105.20 | 97.097 | 4,152 |
| 2024-04-24 | 109.00 | 109.20 | 107.00 | 107.85 | 99.543 | 56,538 |
| 2024-04-23 | 108.30 | 108.80 | 106.60 | 108.05 | 99.728 | 9,663 |
| 2024-04-22 | 108.20 | 109.10 | 106.50 | 107.70 | 99.405 | 35,265 |
| 2024-04-19 | 109.50 | 109.80 | 106.60 | 106.90 | 98.666 | 3,724 |
| 2024-04-18 | 108.80 | 109.90 | 107.70 | 108.80 | 100.42 | 2,528 |
| 2024-04-17 | 108.40 | 108.60 | 105.00 | 107.85 | 99.543 | 9,490 |
| 2024-04-16 | 107.00 | 107.90 | 105.50 | 107.10 | 98.851 | 19,923 |
| 2024-04-15 | 108.60 | 109.50 | 107.30 | 108.40 | 100.05 | 12,905 |
| 2024-04-12 | 108.70 | 111.20 | 105.50 | 110.30 | 101.80 | 21,399 |
| 2024-04-11 | 106.20 | 110.20 | 106.20 | 108.00 | 99.681 | 15,338 |
| 2024-04-10 | 110.40 | 111.60 | 105.40 | 106.85 | 98.620 | 24,534 |
| 2024-04-09 | 109.70 | 111.20 | 107.80 | 110.45 | 101.94 | 13,868 |
| 2024-04-08 | 108.40 | 109.20 | 107.00 | 108.15 | 99.820 | 5,308 |
| 2024-04-05 | 110.00 | 111.31 | 107.50 | 108.45 | 100.10 | 13,380 |
| 2024-04-04 | 110.00 | 112.50 | 109.70 | 112.25 | 103.60 | 6,265 |
| 2024-04-03 | 108.70 | 110.40 | 108.70 | 109.60 | 101.16 | 90,754 |
| 2024-04-02 | 111.50 | 112.60 | 109.90 | 110.65 | 102.13 | 14,906 |
| 2024-03-28 | 112.55 | 113.15 | 111.33 | 111.88 | 103.26 | 27,501 |
| 2024-03-27 | 110.85 | 115.05 | 110.15 | 115.05 | 106.19 | 34,931 |
| 2024-03-26 | 110.50 | 111.35 | 109.25 | 110.15 | 101.67 | 20,544 |
| 2024-03-25 | 111.28 | 112.50 | 107.90 | 110.05 | 101.57 | 2,859 |
| 2024-03-22 | 108.05 | 112.65 | 107.45 | 111.35 | 102.77 | 10,034 |
| 2024-03-21 | 110.00 | 110.75 | 108.15 | 108.85 | 100.47 | 74,354 |
| 2024-03-20 | 108.00 | 108.90 | 105.50 | 108.23 | 99.889 | 6,546 |
| 2024-03-19 | 110.60 | 110.60 | 107.20 | 107.95 | 99.635 | 10,120 |
| 2024-03-18 | 113.65 | 113.65 | 108.90 | 110.33 | 101.83 | 17,099 |
| 2024-03-15 | 112.50 | 114.95 | 112.20 | 113.15 | 104.43 | 19,989 |
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.