Acciona historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 113.00 | 115.95 | 112.25 | 112.25 | 103.60 | 43,482 |
| 2024-03-13 | 112.65 | 116.10 | 112.05 | 113.65 | 104.90 | 15,641 |
| 2024-03-12 | 113.80 | 115.00 | 111.60 | 111.60 | 103.00 | 18,996 |
| 2024-03-11 | 115.00 | 115.75 | 112.20 | 112.68 | 104.00 | 12,291 |
| 2024-03-08 | 117.75 | 117.75 | 113.30 | 114.53 | 105.70 | 18,662 |
| 2024-03-07 | 112.70 | 117.95 | 111.40 | 117.05 | 108.03 | 25,873 |
| 2024-03-06 | 111.30 | 114.00 | 111.30 | 113.20 | 104.48 | 18,262 |
| 2024-03-05 | 112.90 | 113.35 | 109.80 | 113.08 | 104.37 | 40,087 |
| 2024-03-04 | 108.40 | 110.65 | 107.20 | 110.05 | 101.57 | 46,652 |
| 2024-03-01 | 104.10 | 109.45 | 100.60 | 107.48 | 99.197 | 59,732 |
| 2024-02-29 | 102.45 | 104.30 | 100.95 | 102.58 | 94.674 | 31,304 |
| 2024-02-28 | 104.20 | 104.80 | 99.900 | 100.77 | 93.004 | 25,870 |
| 2024-02-27 | 101.61 | 104.26 | 101.00 | 103.73 | 95.736 | 49,686 |
| 2024-02-26 | 104.35 | 104.90 | 101.54 | 102.58 | 94.674 | 21,951 |
| 2024-02-23 | 105.80 | 105.80 | 103.40 | 104.45 | 96.405 | 7,373 |
| 2024-02-22 | 108.70 | 110.30 | 105.10 | 105.35 | 97.236 | 14,111 |
| 2024-02-21 | 108.50 | 108.90 | 107.25 | 108.23 | 99.889 | 13,975 |
| 2024-02-20 | 107.60 | 109.65 | 106.50 | 108.55 | 100.19 | 27,904 |
| 2024-02-19 | 108.70 | 109.95 | 107.20 | 107.88 | 99.566 | 19,126 |
| 2024-02-16 | 110.90 | 111.40 | 108.40 | 109.83 | 101.37 | 17,862 |
| 2024-02-15 | 110.55 | 112.90 | 110.00 | 111.83 | 103.21 | 13,145 |
| 2024-02-14 | 110.75 | 110.85 | 109.45 | 110.25 | 101.76 | 10,673 |
| 2024-02-13 | 113.80 | 113.80 | 110.33 | 110.43 | 101.92 | 35,007 |
| 2024-02-12 | 110.00 | 113.20 | 110.00 | 112.10 | 103.47 | 36,780 |
| 2024-02-09 | 112.45 | 113.00 | 109.55 | 110.43 | 101.92 | 48,831 |
| 2024-02-08 | 115.00 | 115.15 | 112.38 | 113.23 | 104.50 | 18,086 |
| 2024-02-07 | 115.85 | 115.85 | 113.85 | 114.20 | 105.40 | 24,983 |
| 2024-02-06 | 115.00 | 115.10 | 113.00 | 114.65 | 105.82 | 11,602 |
| 2024-02-05 | 117.60 | 121.00 | 115.00 | 115.28 | 106.40 | 12,863 |
| 2024-02-02 | 119.95 | 122.10 | 117.10 | 118.60 | 109.47 | 6,560 |
| 2024-02-01 | 120.05 | 120.05 | 117.55 | 118.63 | 109.49 | 141,384 |
| 2024-01-31 | 118.60 | 120.80 | 118.35 | 120.48 | 111.20 | 23,052 |
| 2024-01-30 | 122.25 | 122.25 | 118.35 | 119.10 | 109.93 | 41,168 |
| 2024-01-29 | 121.50 | 121.80 | 117.10 | 120.88 | 111.56 | 23,694 |
| 2024-01-26 | 120.80 | 122.35 | 120.80 | 121.73 | 112.35 | 12,339 |
| 2024-01-25 | 119.65 | 121.05 | 119.65 | 120.13 | 110.87 | 38,536 |
| 2024-01-24 | 122.45 | 122.45 | 116.00 | 120.43 | 111.15 | 59,966 |
| 2024-01-23 | 118.90 | 121.00 | 116.95 | 119.98 | 110.73 | 9,492 |
| 2024-01-22 | 117.25 | 118.45 | 115.75 | 117.45 | 108.40 | 11,875 |
| 2024-01-19 | 118.50 | 118.50 | 114.70 | 115.83 | 106.90 | 9,903 |
| 2024-01-18 | 117.75 | 118.20 | 114.95 | 117.48 | 108.43 | 11,798 |
| 2024-01-17 | 121.00 | 121.15 | 116.70 | 116.98 | 107.97 | 127,239 |
| 2024-01-16 | 126.50 | 126.85 | 122.00 | 122.58 | 113.13 | 23,326 |
| 2024-01-15 | 130.80 | 131.35 | 126.30 | 127.88 | 118.03 | 50,508 |
| 2024-01-12 | 129.35 | 131.10 | 126.85 | 130.90 | 120.82 | 11,491 |
| 2024-01-11 | 129.80 | 130.65 | 127.55 | 128.75 | 118.83 | 15,976 |
| 2024-01-10 | 127.25 | 128.75 | 124.80 | 128.30 | 118.42 | 12,841 |
| 2024-01-09 | 126.65 | 127.25 | 125.25 | 126.35 | 116.62 | 42,600 |
| 2024-01-08 | 127.05 | 127.05 | 124.25 | 125.45 | 115.79 | 53,447 |
| 2024-01-05 | 127.00 | 127.65 | 124.40 | 127.10 | 117.31 | 9,888 |
| 2024-01-04 | 127.60 | 128.90 | 127.20 | 127.88 | 118.03 | 14,851 |
| 2024-01-03 | 131.90 | 135.00 | 127.10 | 127.33 | 117.52 | 7,464 |
| 2024-01-02 | 135.05 | 135.05 | 130.90 | 131.68 | 121.53 | 12,352 |
| 2023-12-29 | 134.50 | 134.50 | 130.30 | 133.40 | 123.13 | 6,170 |
| 2023-12-28 | 133.50 | 134.05 | 132.70 | 134.05 | 123.73 | 6,228 |
| 2023-12-27 | 132.50 | 133.60 | 132.00 | 132.30 | 122.11 | 15,849 |
| 2023-12-22 | 133.80 | 134.00 | 130.50 | 131.43 | 121.30 | 3,341 |
| 2023-12-21 | 131.50 | 133.45 | 129.50 | 132.25 | 122.06 | 5,626 |
| 2023-12-20 | 133.75 | 133.75 | 131.85 | 132.28 | 122.09 | 11,894 |
| 2023-12-19 | 134.15 | 134.15 | 132.05 | 132.48 | 122.27 | 4,195 |
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.